TOTO LTD. (TYO:5332)
Japan
· Delayed Price · Currency is JPY 5,425.00
+52.00 (0.97%)
Apr 28, 2026, 3:30 PM JST
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,400.00 | 5,440.00 | 5,364.00 | 5,425.00 | 5,425.00 | 0.97% | 683,400 |
| Apr 27, 2026 | 5,373.00 | 5,459.00 | 5,352.00 | 5,373.00 | 5,373.00 | 0.51% | 914,800 |
| Apr 24, 2026 | 5,294.00 | 5,375.00 | 5,265.00 | 5,346.00 | 5,346.00 | 2.39% | 1,000,500 |
| Apr 23, 2026 | 5,185.00 | 5,260.00 | 5,182.00 | 5,221.00 | 5,221.00 | -0.40% | 1,002,600 |
| Apr 22, 2026 | 5,327.00 | 5,360.00 | 5,218.00 | 5,242.00 | 5,242.00 | -2.64% | 990,300 |
| Apr 21, 2026 | 5,522.00 | 5,524.00 | 5,384.00 | 5,384.00 | 5,384.00 | -2.94% | 818,600 |
| Apr 20, 2026 | 5,622.00 | 5,630.00 | 5,532.00 | 5,547.00 | 5,547.00 | 0.45% | 418,700 |
| Apr 17, 2026 | 5,580.00 | 5,596.00 | 5,507.00 | 5,522.00 | 5,522.00 | -1.00% | 807,100 |
| Apr 16, 2026 | 5,448.00 | 5,765.00 | 5,432.00 | 5,578.00 | 5,578.00 | 1.42% | 2,224,500 |
| Apr 15, 2026 | 5,516.00 | 5,611.00 | 5,464.00 | 5,500.00 | 5,500.00 | 1.46% | 1,232,200 |
| Apr 14, 2026 | 5,481.00 | 5,565.00 | 5,385.00 | 5,421.00 | 5,421.00 | 1.86% | 2,693,100 |
| Apr 13, 2026 | 5,685.00 | 5,763.00 | 5,226.00 | 5,322.00 | 5,322.00 | -7.15% | 6,886,600 |
| Apr 10, 2026 | 5,760.00 | 5,794.00 | 5,686.00 | 5,732.00 | 5,732.00 | - | 918,400 |
| Apr 9, 2026 | 5,748.00 | 5,779.00 | 5,670.00 | 5,732.00 | 5,732.00 | 0.40% | 1,167,500 |
| Apr 8, 2026 | 5,600.00 | 5,722.00 | 5,507.00 | 5,709.00 | 5,709.00 | 5.53% | 1,296,700 |
| Apr 7, 2026 | 5,368.00 | 5,475.00 | 5,349.00 | 5,410.00 | 5,410.00 | 2.66% | 871,800 |
| Apr 6, 2026 | 5,210.00 | 5,303.00 | 5,193.00 | 5,270.00 | 5,270.00 | 1.11% | 599,600 |
| Apr 3, 2026 | 5,181.00 | 5,252.00 | 5,176.00 | 5,212.00 | 5,212.00 | 0.79% | 635,100 |
| Apr 2, 2026 | 5,313.00 | 5,383.00 | 5,148.00 | 5,171.00 | 5,171.00 | -2.21% | 808,400 |
| Apr 1, 2026 | 5,290.00 | 5,297.00 | 5,202.00 | 5,288.00 | 5,288.00 | 3.89% | 845,800 |
| Mar 31, 2026 | 5,084.00 | 5,221.00 | 5,053.00 | 5,090.00 | 5,090.00 | -3.08% | 958,100 |
| Mar 30, 2026 | 5,187.00 | 5,297.00 | 5,159.00 | 5,252.00 | 5,252.00 | -3.26% | 960,400 |
| Mar 27, 2026 | 5,473.00 | 5,490.00 | 5,385.00 | 5,429.00 | 5,379.00 | -2.51% | 1,304,300 |
| Mar 26, 2026 | 5,944.00 | 5,946.00 | 5,525.00 | 5,569.00 | 5,517.71 | -5.66% | 1,286,300 |
| Mar 25, 2026 | 5,899.00 | 5,945.00 | 5,842.00 | 5,903.00 | 5,848.63 | 4.13% | 1,302,400 |
| Mar 24, 2026 | 5,654.00 | 5,692.00 | 5,615.00 | 5,669.00 | 5,616.79 | 2.77% | 938,400 |
| Mar 23, 2026 | 5,521.00 | 5,588.00 | 5,463.00 | 5,516.00 | 5,465.20 | -3.58% | 1,233,800 |
| Mar 19, 2026 | 5,748.00 | 5,763.00 | 5,660.00 | 5,721.00 | 5,668.31 | -3.70% | 1,292,100 |
| Mar 18, 2026 | 5,729.00 | 5,941.00 | 5,714.00 | 5,941.00 | 5,886.28 | 3.02% | 953,500 |
| Mar 17, 2026 | 5,840.00 | 5,891.00 | 5,742.00 | 5,767.00 | 5,713.89 | 0.17% | 591,300 |
| Mar 16, 2026 | 5,810.00 | 5,822.00 | 5,703.00 | 5,757.00 | 5,703.98 | -0.55% | 819,500 |
| Mar 13, 2026 | 5,713.00 | 5,877.00 | 5,710.00 | 5,789.00 | 5,735.68 | 0.89% | 1,144,400 |
| Mar 12, 2026 | 5,741.00 | 5,770.00 | 5,655.00 | 5,738.00 | 5,685.15 | -1.39% | 706,500 |
| Mar 11, 2026 | 5,880.00 | 5,915.00 | 5,776.00 | 5,819.00 | 5,765.41 | 1.82% | 1,019,500 |
| Mar 10, 2026 | 5,748.00 | 5,791.00 | 5,681.00 | 5,715.00 | 5,662.37 | 4.90% | 1,433,900 |
| Mar 9, 2026 | 5,485.00 | 5,555.00 | 5,325.00 | 5,448.00 | 5,397.83 | -5.83% | 1,250,100 |
| Mar 6, 2026 | 5,721.00 | 5,809.00 | 5,653.00 | 5,785.00 | 5,731.72 | 1.63% | 1,039,400 |
| Mar 5, 2026 | 5,822.00 | 5,859.00 | 5,618.00 | 5,692.00 | 5,639.58 | 1.08% | 1,252,500 |
| Mar 4, 2026 | 5,695.00 | 5,809.00 | 5,512.00 | 5,631.00 | 5,579.14 | -4.48% | 1,464,100 |
| Mar 3, 2026 | 6,111.00 | 6,162.00 | 5,889.00 | 5,895.00 | 5,840.71 | -4.33% | 1,070,500 |
| Mar 2, 2026 | 5,954.00 | 6,195.00 | 5,920.00 | 6,162.00 | 6,105.25 | 0.80% | 978,400 |
| Feb 27, 2026 | 6,056.00 | 6,116.00 | 6,002.00 | 6,113.00 | 6,056.70 | 0.94% | 1,275,200 |
| Feb 26, 2026 | 6,200.00 | 6,250.00 | 6,011.00 | 6,056.00 | 6,000.23 | -3.54% | 1,848,700 |
| Feb 25, 2026 | 6,374.00 | 6,509.00 | 6,252.00 | 6,278.00 | 6,220.18 | -0.93% | 1,990,900 |
| Feb 24, 2026 | 6,257.00 | 6,520.00 | 6,205.00 | 6,337.00 | 6,278.64 | 2.29% | 2,328,400 |
| Feb 20, 2026 | 6,120.00 | 6,236.00 | 6,033.00 | 6,195.00 | 6,137.95 | 1.23% | 1,586,800 |
| Feb 19, 2026 | 6,335.00 | 6,350.00 | 6,051.00 | 6,120.00 | 6,063.64 | -2.87% | 2,006,900 |
| Feb 18, 2026 | 6,300.00 | 6,435.00 | 6,191.00 | 6,301.00 | 6,242.97 | 4.58% | 3,138,100 |
| Feb 17, 2026 | 5,790.00 | 6,247.00 | 5,778.00 | 6,025.00 | 5,969.51 | 4.33% | 3,154,200 |
| Feb 16, 2026 | 5,776.00 | 5,925.00 | 5,733.00 | 5,775.00 | 5,721.81 | 2.59% | 1,205,200 |
| Feb 13, 2026 | 5,705.00 | 5,705.00 | 5,587.00 | 5,629.00 | 5,577.16 | -1.47% | 1,397,900 |
| Feb 12, 2026 | 5,740.00 | 5,745.00 | 5,651.00 | 5,713.00 | 5,660.38 | 0.56% | 844,900 |
| Feb 10, 2026 | 5,776.00 | 5,799.00 | 5,640.00 | 5,681.00 | 5,628.68 | -1.64% | 1,037,400 |
| Feb 9, 2026 | 5,799.00 | 5,830.00 | 5,684.00 | 5,776.00 | 5,722.80 | 3.51% | 1,427,500 |
| Feb 6, 2026 | 5,461.00 | 5,603.00 | 5,401.00 | 5,580.00 | 5,528.61 | 1.20% | 1,058,600 |
| Feb 5, 2026 | 5,419.00 | 5,566.00 | 5,351.00 | 5,514.00 | 5,463.22 | 2.22% | 1,532,000 |
| Feb 4, 2026 | 5,270.00 | 5,413.00 | 5,216.00 | 5,394.00 | 5,344.32 | 3.57% | 1,318,000 |
| Feb 3, 2026 | 5,020.00 | 5,237.00 | 4,970.00 | 5,208.00 | 5,160.04 | 5.04% | 1,264,800 |
| Feb 2, 2026 | 5,077.00 | 5,125.00 | 4,947.00 | 4,958.00 | 4,912.34 | 2.00% | 1,707,700 |
| Jan 30, 2026 | 4,920.00 | 4,950.00 | 4,861.00 | 4,861.00 | 4,816.23 | -2.04% | 1,508,600 |
| Jan 29, 2026 | 4,982.00 | 4,984.00 | 4,894.00 | 4,962.00 | 4,916.30 | -1.63% | 1,434,100 |
| Jan 28, 2026 | 5,120.00 | 5,133.00 | 4,999.00 | 5,044.00 | 4,997.55 | -3.22% | 1,358,400 |
| Jan 27, 2026 | 5,111.00 | 5,274.00 | 5,084.00 | 5,212.00 | 5,164.00 | 1.36% | 1,328,200 |
| Jan 26, 2026 | 5,060.00 | 5,166.00 | 5,055.00 | 5,142.00 | 5,094.64 | 0.04% | 863,800 |
| Jan 23, 2026 | 5,156.00 | 5,229.00 | 5,084.00 | 5,140.00 | 5,092.66 | -0.33% | 1,641,600 |
| Jan 22, 2026 | 4,980.00 | 5,222.00 | 4,937.00 | 5,157.00 | 5,109.51 | 9.72% | 3,442,200 |
| Jan 21, 2026 | 4,701.00 | 4,745.00 | 4,661.00 | 4,700.00 | 4,656.71 | -2.91% | 883,400 |
| Jan 20, 2026 | 4,780.00 | 4,866.00 | 4,766.00 | 4,841.00 | 4,796.42 | 0.88% | 919,200 |
| Jan 19, 2026 | 4,704.00 | 4,800.00 | 4,654.00 | 4,799.00 | 4,754.80 | 1.59% | 949,700 |
| Jan 16, 2026 | 4,629.00 | 4,745.00 | 4,619.00 | 4,724.00 | 4,680.49 | 1.44% | 911,800 |
| Jan 15, 2026 | 4,621.00 | 4,666.00 | 4,593.00 | 4,657.00 | 4,614.11 | 0.60% | 582,000 |
| Jan 14, 2026 | 4,628.00 | 4,658.00 | 4,561.00 | 4,629.00 | 4,586.37 | 2.05% | 885,500 |
| Jan 13, 2026 | 4,500.00 | 4,548.00 | 4,473.00 | 4,536.00 | 4,494.22 | 2.32% | 724,400 |
| Jan 9, 2026 | 4,455.00 | 4,493.00 | 4,433.00 | 4,433.00 | 4,392.17 | 0.02% | 601,800 |
| Jan 8, 2026 | 4,447.00 | 4,467.00 | 4,390.00 | 4,432.00 | 4,391.18 | -1.14% | 509,100 |
| Jan 7, 2026 | 4,455.00 | 4,530.00 | 4,425.00 | 4,483.00 | 4,441.71 | 0.63% | 583,200 |
| Jan 6, 2026 | 4,433.00 | 4,528.00 | 4,398.00 | 4,455.00 | 4,413.97 | 1.57% | 811,800 |
| Jan 5, 2026 | 4,364.00 | 4,431.00 | 4,362.00 | 4,386.00 | 4,345.61 | 1.20% | 706,300 |
| Dec 30, 2025 | 4,400.00 | 4,410.00 | 4,334.00 | 4,334.00 | 4,294.08 | -2.06% | 473,600 |
| Dec 29, 2025 | 4,401.00 | 4,456.00 | 4,378.00 | 4,425.00 | 4,384.25 | 2.17% | 794,000 |
| Dec 26, 2025 | 4,364.00 | 4,404.00 | 4,326.00 | 4,331.00 | 4,291.11 | -0.39% | 605,400 |
| Dec 25, 2025 | 4,300.00 | 4,348.00 | 4,285.00 | 4,348.00 | 4,307.96 | 1.80% | 458,800 |
| Dec 24, 2025 | 4,240.00 | 4,325.00 | 4,230.00 | 4,271.00 | 4,231.66 | 0.73% | 484,400 |
| Dec 23, 2025 | 4,217.00 | 4,252.00 | 4,212.00 | 4,240.00 | 4,200.95 | 0.47% | 384,300 |
| Dec 22, 2025 | 4,225.00 | 4,275.00 | 4,220.00 | 4,220.00 | 4,181.13 | -0.09% | 442,600 |
| Dec 19, 2025 | 4,221.00 | 4,234.00 | 4,193.00 | 4,224.00 | 4,185.10 | -0.21% | 850,700 |
| Dec 18, 2025 | 4,210.00 | 4,249.00 | 4,182.00 | 4,233.00 | 4,194.01 | 0.45% | 509,700 |
| Dec 17, 2025 | 4,233.00 | 4,240.00 | 4,167.00 | 4,214.00 | 4,175.19 | 0.33% | 526,800 |
| Dec 16, 2025 | 4,270.00 | 4,275.00 | 4,200.00 | 4,200.00 | 4,161.32 | -1.87% | 628,900 |
| Dec 15, 2025 | 4,320.00 | 4,328.00 | 4,260.00 | 4,280.00 | 4,240.58 | -0.99% | 778,900 |
| Dec 12, 2025 | 4,285.00 | 4,323.00 | 4,251.00 | 4,323.00 | 4,283.19 | 1.15% | 780,400 |
| Dec 11, 2025 | 4,380.00 | 4,391.00 | 4,228.00 | 4,274.00 | 4,234.64 | -0.84% | 1,124,400 |
| Dec 10, 2025 | 4,100.00 | 4,385.00 | 4,091.00 | 4,310.00 | 4,270.31 | 4.84% | 2,244,700 |
| Dec 9, 2025 | 4,141.00 | 4,148.00 | 4,095.00 | 4,111.00 | 4,073.14 | -0.75% | 299,500 |
| Dec 8, 2025 | 4,085.00 | 4,151.00 | 4,082.00 | 4,142.00 | 4,103.85 | 1.52% | 374,600 |
| Dec 5, 2025 | 4,164.00 | 4,164.00 | 4,076.00 | 4,080.00 | 4,042.42 | -2.04% | 440,900 |
| Dec 4, 2025 | 4,091.00 | 4,170.00 | 4,072.00 | 4,165.00 | 4,126.64 | 2.01% | 582,600 |
| Dec 3, 2025 | 4,037.00 | 4,083.00 | 4,030.00 | 4,083.00 | 4,045.40 | 0.37% | 632,900 |
| Dec 2, 2025 | 4,097.00 | 4,110.00 | 4,057.00 | 4,068.00 | 4,030.53 | -0.61% | 452,200 |
| Dec 1, 2025 | 4,098.00 | 4,134.00 | 4,067.00 | 4,093.00 | 4,055.30 | 0.22% | 605,800 |