Skip to main content
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
5,448.00
-337.00 (-5.83%)
At close: Mar 9, 2026

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,721.005,809.005,653.005,785.005,785.001.63%1,039,400
Mar 5, 20265,822.005,859.005,618.005,692.005,692.001.08%1,252,500
Mar 4, 20265,695.005,809.005,512.005,631.005,631.00-4.48%1,464,100
Mar 3, 20266,111.006,162.005,889.005,895.005,895.00-4.33%1,070,500
Mar 2, 20265,954.006,195.005,920.006,162.006,162.000.80%978,400
Feb 27, 20266,056.006,116.006,002.006,113.006,113.000.94%1,275,200
Feb 26, 20266,200.006,250.006,011.006,056.006,056.00-3.54%1,848,700
Feb 25, 20266,374.006,509.006,252.006,278.006,278.00-0.93%1,990,900
Feb 24, 20266,257.006,520.006,205.006,337.006,337.002.29%2,328,400
Feb 20, 20266,120.006,236.006,033.006,195.006,195.001.23%1,586,800
Feb 19, 20266,335.006,350.006,051.006,120.006,120.00-2.87%2,006,900
Feb 18, 20266,300.006,435.006,191.006,301.006,301.004.58%3,138,100
Feb 17, 20265,790.006,247.005,778.006,025.006,025.004.33%3,154,200
Feb 16, 20265,776.005,925.005,733.005,775.005,775.002.59%1,205,200
Feb 13, 20265,705.005,705.005,587.005,629.005,629.00-1.47%1,397,900
Feb 12, 20265,740.005,745.005,651.005,713.005,713.000.56%844,900
Feb 10, 20265,776.005,799.005,640.005,681.005,681.00-1.64%1,037,400
Feb 9, 20265,799.005,830.005,684.005,776.005,776.003.51%1,427,500
Feb 6, 20265,461.005,603.005,401.005,580.005,580.001.20%1,058,600
Feb 5, 20265,419.005,566.005,351.005,514.005,514.002.22%1,532,000
Feb 4, 20265,270.005,413.005,216.005,394.005,394.003.57%1,318,000
Feb 3, 20265,020.005,237.004,970.005,208.005,208.005.04%1,264,800
Feb 2, 20265,077.005,125.004,947.004,958.004,958.002.00%1,707,700
Jan 30, 20264,920.004,950.004,861.004,861.004,861.00-2.04%1,508,600
Jan 29, 20264,982.004,984.004,894.004,962.004,962.00-1.63%1,434,100
Jan 28, 20265,120.005,133.004,999.005,044.005,044.00-3.22%1,358,400
Jan 27, 20265,111.005,274.005,084.005,212.005,212.001.36%1,328,200
Jan 26, 20265,060.005,166.005,055.005,142.005,142.000.04%863,800
Jan 23, 20265,156.005,229.005,084.005,140.005,140.00-0.33%1,641,600
Jan 22, 20264,980.005,222.004,937.005,157.005,157.009.72%3,442,200
Jan 21, 20264,701.004,745.004,661.004,700.004,700.00-2.91%883,400
Jan 20, 20264,780.004,866.004,766.004,841.004,841.000.88%919,200
Jan 19, 20264,704.004,800.004,654.004,799.004,799.001.59%949,700
Jan 16, 20264,629.004,745.004,619.004,724.004,724.001.44%911,800
Jan 15, 20264,621.004,666.004,593.004,657.004,657.000.60%582,000
Jan 14, 20264,628.004,658.004,561.004,629.004,629.002.05%885,500
Jan 13, 20264,500.004,548.004,473.004,536.004,536.002.32%724,400
Jan 9, 20264,455.004,493.004,433.004,433.004,433.000.02%601,800
Jan 8, 20264,447.004,467.004,390.004,432.004,432.00-1.14%509,100
Jan 7, 20264,455.004,530.004,425.004,483.004,483.000.63%583,200
Jan 6, 20264,433.004,528.004,398.004,455.004,455.001.57%811,800
Jan 5, 20264,364.004,431.004,362.004,386.004,386.001.20%706,300
Dec 30, 20254,400.004,410.004,334.004,334.004,334.00-2.06%473,600
Dec 29, 20254,401.004,456.004,378.004,425.004,425.002.17%794,000
Dec 26, 20254,364.004,404.004,326.004,331.004,331.00-0.39%605,400
Dec 25, 20254,300.004,348.004,285.004,348.004,348.001.80%458,800
Dec 24, 20254,240.004,325.004,230.004,271.004,271.000.73%484,400
Dec 23, 20254,217.004,252.004,212.004,240.004,240.000.47%384,300
Dec 22, 20254,225.004,275.004,220.004,220.004,220.00-0.09%442,600
Dec 19, 20254,221.004,234.004,193.004,224.004,224.00-0.21%850,700
Dec 18, 20254,210.004,249.004,182.004,233.004,233.000.45%509,700
Dec 17, 20254,233.004,240.004,167.004,214.004,214.000.33%526,800
Dec 16, 20254,270.004,275.004,200.004,200.004,200.00-1.87%628,900
Dec 15, 20254,320.004,328.004,260.004,280.004,280.00-0.99%778,900
Dec 12, 20254,285.004,323.004,251.004,323.004,323.001.15%780,400
Dec 11, 20254,380.004,391.004,228.004,274.004,274.00-0.84%1,124,400
Dec 10, 20254,100.004,385.004,091.004,310.004,310.004.84%2,244,700
Dec 9, 20254,141.004,148.004,095.004,111.004,111.00-0.75%299,500
Dec 8, 20254,085.004,151.004,082.004,142.004,142.001.52%374,600
Dec 5, 20254,164.004,164.004,076.004,080.004,080.00-2.04%440,900
Dec 4, 20254,091.004,170.004,072.004,165.004,165.002.01%582,600
Dec 3, 20254,037.004,083.004,030.004,083.004,083.000.37%632,900
Dec 2, 20254,097.004,110.004,057.004,068.004,068.00-0.61%452,200
Dec 1, 20254,098.004,134.004,067.004,093.004,093.000.22%605,800
Nov 28, 20254,135.004,162.004,060.004,084.004,084.00-1.52%672,600
Nov 27, 20254,095.004,148.004,088.004,147.004,147.001.54%719,800
Nov 26, 20254,011.004,121.003,975.004,084.004,084.002.30%1,098,800
Nov 25, 20253,986.004,007.003,953.003,992.003,992.002.44%1,157,800
Nov 21, 20253,821.003,907.003,807.003,897.003,897.001.64%796,500
Nov 20, 20253,784.003,856.003,780.003,834.003,834.001.03%774,800
Nov 19, 20253,813.003,842.003,793.003,795.003,795.00-0.47%761,100
Nov 18, 20253,804.003,816.003,776.003,813.003,813.00-0.70%780,200
Nov 17, 20253,891.003,928.003,840.003,840.003,840.00-1.18%859,500
Nov 14, 20253,901.003,912.003,853.003,886.003,886.000.62%632,200
Nov 13, 20253,866.003,900.003,861.003,862.003,862.00-0.75%504,100
Nov 12, 20253,881.003,914.003,881.003,891.003,891.000.36%479,400
Nov 11, 20253,906.003,914.003,856.003,877.003,877.00-1.05%539,700
Nov 10, 20253,880.003,918.003,873.003,918.003,918.001.53%489,800
Nov 7, 20253,810.003,859.003,800.003,859.003,859.001.26%538,600
Nov 6, 20253,824.003,864.003,801.003,811.003,811.00-0.29%887,300
Nov 5, 20253,927.003,947.003,801.003,822.003,822.00-2.65%973,600
Nov 4, 20253,789.003,940.003,780.003,926.003,926.000.08%1,814,400
Oct 31, 20253,941.003,944.003,895.003,923.003,923.00-0.20%887,400
Oct 30, 20253,885.003,931.003,863.003,931.003,931.000.61%2,343,900
Oct 29, 20253,917.003,933.003,885.003,907.003,907.00-0.48%630,300
Oct 28, 20254,086.004,086.003,926.003,926.003,926.00-3.92%908,800
Oct 27, 20254,060.004,098.004,043.004,086.004,086.001.21%722,900
Oct 24, 20254,025.004,045.004,009.004,037.004,037.000.35%533,500
Oct 23, 20254,011.004,051.003,995.004,023.004,023.00-0.89%514,100
Oct 22, 20253,990.004,070.003,962.004,059.004,059.002.24%1,010,000
Oct 21, 20253,985.003,993.003,943.003,970.003,970.000.51%652,400
Oct 20, 20253,973.004,007.003,950.003,950.003,950.000.66%632,400
Oct 17, 20253,896.003,965.003,890.003,924.003,924.000.95%745,300
Oct 16, 20253,893.003,895.003,831.003,887.003,887.000.93%486,200
Oct 15, 20253,824.003,851.003,812.003,851.003,851.001.42%619,400
Oct 14, 20253,810.003,856.003,766.003,797.003,797.00-2.84%1,071,600
Oct 10, 20253,974.003,975.003,898.003,908.003,908.00-2.30%810,800
Oct 9, 20253,947.004,000.003,941.004,000.004,000.000.86%683,500
Oct 8, 20253,980.004,011.003,965.003,966.003,966.00-1.22%729,900
Oct 7, 20254,021.004,040.003,992.004,015.004,015.000.02%637,100