Skip to main content
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
4,080.00
-85.00 (-2.04%)
At close: Dec 5, 2025

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20254,038.004,080.004,010.004,014.004,014.002.79%1,125,700
Oct 3, 20253,839.003,915.003,838.003,905.003,905.001.27%768,900
Oct 2, 20253,859.003,892.003,826.003,856.003,856.00-0.31%576,500
Oct 1, 20253,870.003,898.003,815.003,868.003,868.00-0.67%659,500
Sep 30, 20253,872.003,910.003,862.003,894.003,894.000.57%568,100
Sep 29, 20253,950.003,962.003,865.003,872.003,872.00-2.66%696,300
Sep 26, 20253,988.003,995.003,922.003,978.003,928.00-0.25%852,500
Sep 25, 20253,970.004,007.003,964.003,988.003,937.871.04%585,200
Sep 24, 20254,000.004,003.003,930.003,947.003,897.39-1.30%701,000
Sep 22, 20254,002.004,065.003,990.003,999.003,948.74-0.25%576,100
Sep 19, 20254,080.004,116.004,006.004,009.003,958.61-0.91%1,671,600
Sep 18, 20254,037.004,054.004,002.004,046.003,995.151.02%504,400
Sep 17, 20254,010.004,030.003,974.004,005.003,954.66-0.67%444,900
Sep 16, 20254,050.004,057.004,016.004,032.003,981.32-0.44%525,800
Sep 12, 20254,155.004,155.004,043.004,050.003,999.10-0.93%764,300
Sep 11, 20254,025.004,097.004,021.004,088.004,036.621.44%781,900
Sep 10, 20254,085.004,090.004,030.004,030.003,979.35-1.97%799,700
Sep 9, 20254,130.004,180.004,104.004,111.004,059.33-0.46%932,000
Sep 8, 20254,099.004,142.004,069.004,130.004,078.092.13%1,199,000
Sep 5, 20254,072.004,090.004,003.004,044.003,993.170.45%1,011,600
Sep 4, 20253,940.004,026.003,930.004,026.003,975.402.63%1,130,900
Sep 3, 20253,863.003,940.003,853.003,923.003,873.691.06%797,700
Sep 2, 20253,862.003,894.003,849.003,882.003,833.210.52%502,400
Sep 1, 20253,838.003,890.003,825.003,862.003,813.460.76%668,400
Aug 29, 20253,827.003,851.003,813.003,833.003,784.820.21%825,400
Aug 28, 20253,840.003,848.003,807.003,825.003,776.920.10%818,900
Aug 27, 20253,923.003,926.003,821.003,821.003,772.97-2.80%1,372,400
Aug 26, 20254,092.004,098.003,926.003,931.003,881.59-3.75%1,511,400
Aug 25, 20253,950.004,123.003,945.004,084.004,032.678.39%2,876,900
Aug 22, 20253,825.003,831.003,763.003,768.003,720.64-2.51%1,123,700
Aug 21, 20253,903.003,926.003,853.003,865.003,816.42-1.02%584,200
Aug 20, 20253,898.003,968.003,835.003,905.003,855.921.32%892,600
Aug 19, 20253,814.003,865.003,790.003,854.003,805.560.50%691,900
Aug 18, 20253,915.003,946.003,818.003,835.003,786.80-0.75%886,400
Aug 15, 20253,821.003,877.003,801.003,864.003,815.430.91%845,900
Aug 14, 20253,905.003,924.003,829.003,829.003,780.87-3.16%723,100
Aug 13, 20253,945.003,985.003,935.003,954.003,904.300.23%560,700
Aug 12, 20253,924.003,990.003,912.003,945.003,895.411.08%722,200
Aug 8, 20253,847.003,909.003,826.003,903.003,853.941.46%795,100
Aug 7, 20253,869.003,903.003,846.003,847.003,798.65-0.10%889,200
Aug 6, 20253,791.003,879.003,780.003,851.003,802.601.58%840,700
Aug 5, 20253,758.003,793.003,739.003,791.003,743.350.32%700,800
Aug 4, 20253,701.003,779.003,663.003,779.003,731.500.80%1,037,100
Aug 1, 20253,830.003,831.003,707.003,749.003,701.88-3.65%1,948,900
Jul 31, 20253,884.003,924.003,865.003,891.003,842.090.49%761,900
Jul 30, 20253,910.003,910.003,855.003,872.003,823.33-0.95%583,500
Jul 29, 20253,901.003,934.003,886.003,909.003,859.87-1.36%487,500
Jul 28, 20253,938.003,973.003,922.003,963.003,913.190.48%457,400
Jul 25, 20253,927.003,969.003,895.003,944.003,894.43-0.45%530,900
Jul 24, 20253,945.003,977.003,917.003,962.003,912.200.43%1,125,000
Jul 23, 20253,764.003,987.003,728.003,945.003,895.418.08%1,996,600
Jul 22, 20253,693.003,714.003,640.003,650.003,604.12-1.14%579,200
Jul 18, 20253,769.003,769.003,691.003,692.003,645.59-1.47%472,500
Jul 17, 20253,680.003,754.003,680.003,747.003,699.901.82%731,300
Jul 16, 20253,701.003,722.003,669.003,680.003,633.75-0.84%745,300
Jul 15, 20253,756.003,795.003,709.003,711.003,664.36-1.77%669,300
Jul 14, 20253,810.003,837.003,770.003,778.003,730.51-2.33%738,100
Jul 11, 20253,824.003,894.003,794.003,868.003,819.382.44%724,600
Jul 10, 20253,780.003,798.003,757.003,776.003,728.54-1.10%705,300