Toho Titanium Company, Limited (TYO:5727)
Japan
· Delayed Price · Currency is JPY 2,568.00
-269.00 (-9.48%)
At close: Mar 9, 2026
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,600.00 | 2,635.00 | 2,421.00 | 2,568.00 | 2,568.00 | -9.48% | 1,816,600 |
| Mar 6, 2026 | 2,767.00 | 2,845.00 | 2,671.00 | 2,837.00 | 2,837.00 | 0.96% | 2,196,000 |
| Mar 5, 2026 | 2,963.00 | 2,987.00 | 2,760.00 | 2,810.00 | 2,810.00 | 3.58% | 2,376,400 |
| Mar 4, 2026 | 2,849.00 | 2,988.00 | 2,605.00 | 2,713.00 | 2,713.00 | -9.54% | 3,168,100 |
| Mar 3, 2026 | 3,090.00 | 3,305.00 | 2,974.00 | 2,999.00 | 2,999.00 | -1.35% | 5,129,700 |
| Mar 2, 2026 | 2,698.00 | 3,040.00 | 2,691.00 | 3,040.00 | 3,040.00 | 8.92% | 6,711,600 |
| Feb 27, 2026 | 2,791.00 | 2,791.00 | 2,714.00 | 2,791.00 | 2,791.00 | 21.82% | 6,114,000 |
| Feb 26, 2026 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 21.15% | 212,200 |
| Feb 25, 2026 | 1,895.00 | 1,929.00 | 1,876.00 | 1,891.00 | 1,891.00 | 0.27% | 799,500 |
| Feb 24, 2026 | 1,900.00 | 1,927.00 | 1,863.00 | 1,886.00 | 1,886.00 | -0.47% | 615,400 |
| Feb 20, 2026 | 1,890.00 | 1,922.00 | 1,863.00 | 1,895.00 | 1,895.00 | -1.81% | 626,200 |
| Feb 19, 2026 | 1,893.00 | 1,936.00 | 1,870.00 | 1,930.00 | 1,930.00 | 2.88% | 709,700 |
| Feb 18, 2026 | 1,831.00 | 1,902.00 | 1,830.00 | 1,876.00 | 1,876.00 | 2.12% | 574,100 |
| Feb 17, 2026 | 1,839.00 | 1,906.00 | 1,822.00 | 1,837.00 | 1,837.00 | -0.22% | 842,900 |
| Feb 16, 2026 | 1,912.00 | 1,925.00 | 1,832.00 | 1,841.00 | 1,841.00 | -1.66% | 741,600 |
| Feb 13, 2026 | 2,006.00 | 2,015.00 | 1,853.00 | 1,872.00 | 1,872.00 | -10.00% | 1,485,000 |
| Feb 12, 2026 | 1,991.00 | 2,094.00 | 1,963.00 | 2,080.00 | 2,080.00 | 6.39% | 1,764,400 |
| Feb 10, 2026 | 1,908.00 | 1,958.00 | 1,876.00 | 1,955.00 | 1,955.00 | 3.71% | 1,385,200 |
| Feb 9, 2026 | 1,801.00 | 1,895.00 | 1,778.00 | 1,885.00 | 1,885.00 | 5.25% | 1,322,800 |
| Feb 6, 2026 | 1,830.00 | 1,849.00 | 1,748.00 | 1,791.00 | 1,791.00 | -3.81% | 1,632,300 |
| Feb 5, 2026 | 1,918.00 | 1,952.00 | 1,850.00 | 1,862.00 | 1,862.00 | -3.92% | 1,010,700 |
| Feb 4, 2026 | 1,920.00 | 1,960.00 | 1,905.00 | 1,938.00 | 1,938.00 | 2.00% | 921,200 |
| Feb 3, 2026 | 1,830.00 | 1,900.00 | 1,823.00 | 1,900.00 | 1,900.00 | 5.50% | 947,400 |
| Feb 2, 2026 | 1,743.00 | 1,830.00 | 1,730.00 | 1,801.00 | 1,801.00 | -3.22% | 1,383,300 |
| Jan 30, 2026 | 1,880.00 | 1,964.00 | 1,836.00 | 1,861.00 | 1,861.00 | -1.53% | 1,281,300 |
| Jan 29, 2026 | 1,870.00 | 1,921.00 | 1,841.00 | 1,890.00 | 1,890.00 | 1.34% | 1,251,300 |
| Jan 28, 2026 | 1,788.00 | 1,898.00 | 1,768.00 | 1,865.00 | 1,865.00 | 4.31% | 1,581,900 |
| Jan 27, 2026 | 1,763.00 | 1,849.00 | 1,754.00 | 1,788.00 | 1,788.00 | 1.25% | 1,296,500 |
| Jan 26, 2026 | 1,791.00 | 1,833.00 | 1,760.00 | 1,766.00 | 1,766.00 | -1.56% | 990,000 |
| Jan 23, 2026 | 1,774.00 | 1,839.00 | 1,751.00 | 1,794.00 | 1,794.00 | 7.23% | 2,384,200 |
| Jan 22, 2026 | 1,700.00 | 1,718.00 | 1,668.00 | 1,673.00 | 1,673.00 | -1.59% | 719,300 |
| Jan 21, 2026 | 1,665.00 | 1,744.00 | 1,663.00 | 1,700.00 | 1,700.00 | -1.45% | 863,700 |
| Jan 20, 2026 | 1,680.00 | 1,743.00 | 1,670.00 | 1,725.00 | 1,725.00 | 3.11% | 1,006,100 |
| Jan 19, 2026 | 1,660.00 | 1,688.00 | 1,642.00 | 1,673.00 | 1,673.00 | 0.48% | 627,700 |
| Jan 16, 2026 | 1,710.00 | 1,750.00 | 1,647.00 | 1,665.00 | 1,665.00 | -0.89% | 1,474,500 |
| Jan 15, 2026 | 1,640.00 | 1,721.00 | 1,634.00 | 1,680.00 | 1,680.00 | 2.13% | 1,779,000 |
| Jan 14, 2026 | 1,593.00 | 1,679.00 | 1,564.00 | 1,645.00 | 1,645.00 | 4.98% | 1,997,200 |
| Jan 13, 2026 | 1,573.00 | 1,605.00 | 1,537.00 | 1,567.00 | 1,567.00 | 1.42% | 1,490,400 |
| Jan 9, 2026 | 1,493.00 | 1,545.00 | 1,470.00 | 1,545.00 | 1,545.00 | 4.04% | 1,197,100 |
| Jan 8, 2026 | 1,412.00 | 1,522.00 | 1,408.00 | 1,485.00 | 1,485.00 | 3.77% | 1,725,200 |
| Jan 7, 2026 | 1,445.00 | 1,480.00 | 1,428.00 | 1,431.00 | 1,431.00 | -0.42% | 1,001,700 |
| Jan 6, 2026 | 1,359.00 | 1,444.00 | 1,343.00 | 1,437.00 | 1,437.00 | 6.76% | 1,345,300 |
| Jan 5, 2026 | 1,350.00 | 1,355.00 | 1,334.00 | 1,346.00 | 1,346.00 | 1.74% | 407,200 |
| Dec 30, 2025 | 1,361.00 | 1,377.00 | 1,322.00 | 1,323.00 | 1,323.00 | -3.08% | 846,800 |
| Dec 29, 2025 | 1,365.00 | 1,383.00 | 1,340.00 | 1,365.00 | 1,365.00 | - | 670,900 |
| Dec 26, 2025 | 1,406.00 | 1,408.00 | 1,352.00 | 1,365.00 | 1,365.00 | -1.94% | 896,700 |
| Dec 25, 2025 | 1,377.00 | 1,433.00 | 1,365.00 | 1,392.00 | 1,392.00 | 2.88% | 2,029,200 |
| Dec 24, 2025 | 1,289.00 | 1,385.00 | 1,288.00 | 1,353.00 | 1,353.00 | 6.12% | 1,515,900 |
| Dec 23, 2025 | 1,281.00 | 1,287.00 | 1,273.00 | 1,275.00 | 1,275.00 | 0.71% | 313,100 |
| Dec 22, 2025 | 1,286.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.63% | 375,200 |
| Dec 19, 2025 | 1,252.00 | 1,288.00 | 1,250.00 | 1,274.00 | 1,274.00 | 2.82% | 772,700 |
| Dec 18, 2025 | 1,250.00 | 1,254.00 | 1,238.00 | 1,239.00 | 1,239.00 | -1.04% | 328,700 |
| Dec 17, 2025 | 1,239.00 | 1,260.00 | 1,236.00 | 1,252.00 | 1,252.00 | 1.21% | 420,200 |
| Dec 16, 2025 | 1,285.00 | 1,285.00 | 1,230.00 | 1,237.00 | 1,237.00 | -3.51% | 555,100 |
| Dec 15, 2025 | 1,309.00 | 1,314.00 | 1,275.00 | 1,282.00 | 1,282.00 | -3.83% | 743,400 |
| Dec 12, 2025 | 1,291.00 | 1,343.00 | 1,291.00 | 1,333.00 | 1,333.00 | 6.13% | 1,005,900 |
| Dec 11, 2025 | 1,285.00 | 1,289.00 | 1,253.00 | 1,256.00 | 1,256.00 | -3.68% | 704,300 |
| Dec 10, 2025 | 1,252.00 | 1,325.00 | 1,248.00 | 1,304.00 | 1,304.00 | 5.16% | 920,500 |
| Dec 9, 2025 | 1,241.00 | 1,296.00 | 1,233.00 | 1,240.00 | 1,240.00 | -0.72% | 669,800 |
| Dec 8, 2025 | 1,226.00 | 1,249.00 | 1,212.00 | 1,249.00 | 1,249.00 | 2.21% | 515,200 |
| Dec 5, 2025 | 1,235.00 | 1,238.00 | 1,214.00 | 1,222.00 | 1,222.00 | -1.45% | 306,400 |
| Dec 4, 2025 | 1,211.00 | 1,243.00 | 1,211.00 | 1,240.00 | 1,240.00 | 2.56% | 438,800 |
| Dec 3, 2025 | 1,223.00 | 1,243.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.41% | 484,300 |
| Dec 2, 2025 | 1,261.00 | 1,271.00 | 1,212.00 | 1,214.00 | 1,214.00 | -4.71% | 545,100 |
| Dec 1, 2025 | 1,278.00 | 1,280.00 | 1,244.00 | 1,274.00 | 1,274.00 | 0.71% | 490,400 |
| Nov 28, 2025 | 1,273.00 | 1,288.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.08% | 508,900 |
| Nov 27, 2025 | 1,248.00 | 1,277.00 | 1,239.00 | 1,266.00 | 1,266.00 | 2.26% | 395,700 |
| Nov 26, 2025 | 1,259.00 | 1,264.00 | 1,232.00 | 1,238.00 | 1,238.00 | -1.35% | 707,500 |
| Nov 25, 2025 | 1,277.00 | 1,278.00 | 1,240.00 | 1,255.00 | 1,255.00 | -0.63% | 328,800 |
| Nov 21, 2025 | 1,242.00 | 1,283.00 | 1,242.00 | 1,263.00 | 1,263.00 | -1.10% | 382,100 |
| Nov 20, 2025 | 1,250.00 | 1,282.00 | 1,237.00 | 1,277.00 | 1,277.00 | 2.74% | 632,100 |
| Nov 19, 2025 | 1,245.00 | 1,258.00 | 1,209.00 | 1,243.00 | 1,243.00 | -1.43% | 622,600 |
| Nov 18, 2025 | 1,372.00 | 1,374.00 | 1,261.00 | 1,261.00 | 1,261.00 | -8.16% | 703,400 |
| Nov 17, 2025 | 1,353.00 | 1,375.00 | 1,336.00 | 1,373.00 | 1,373.00 | -0.44% | 418,700 |
| Nov 14, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,379.00 | 1,379.00 | 2.45% | 492,200 |
| Nov 13, 2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,346.00 | 1,346.00 | -1.75% | 569,100 |
| Nov 12, 2025 | 1,313.00 | 1,371.00 | 1,302.00 | 1,370.00 | 1,370.00 | 3.55% | 574,300 |
| Nov 11, 2025 | 1,331.00 | 1,335.00 | 1,293.00 | 1,323.00 | 1,323.00 | -1.85% | 727,400 |
| Nov 10, 2025 | 1,390.00 | 1,405.00 | 1,340.00 | 1,348.00 | 1,348.00 | -2.25% | 629,900 |
| Nov 7, 2025 | 1,390.00 | 1,413.00 | 1,260.00 | 1,379.00 | 1,379.00 | -4.83% | 1,750,200 |
| Nov 6, 2025 | 1,471.00 | 1,481.00 | 1,448.00 | 1,449.00 | 1,449.00 | -2.36% | 582,800 |
| Nov 5, 2025 | 1,500.00 | 1,512.00 | 1,435.00 | 1,484.00 | 1,484.00 | -3.57% | 507,700 |
| Nov 4, 2025 | 1,572.00 | 1,585.00 | 1,538.00 | 1,539.00 | 1,539.00 | -2.84% | 391,600 |
| Oct 31, 2025 | 1,548.00 | 1,604.00 | 1,537.00 | 1,584.00 | 1,584.00 | 2.46% | 589,100 |
| Oct 30, 2025 | 1,537.00 | 1,554.00 | 1,521.00 | 1,546.00 | 1,546.00 | 0.59% | 729,800 |
| Oct 29, 2025 | 1,522.00 | 1,570.00 | 1,519.00 | 1,537.00 | 1,537.00 | 1.12% | 519,800 |
| Oct 28, 2025 | 1,589.00 | 1,589.00 | 1,517.00 | 1,520.00 | 1,520.00 | -4.88% | 567,800 |
| Oct 27, 2025 | 1,597.00 | 1,611.00 | 1,574.00 | 1,598.00 | 1,598.00 | 1.01% | 683,000 |
| Oct 24, 2025 | 1,506.00 | 1,585.00 | 1,492.00 | 1,582.00 | 1,582.00 | 5.12% | 801,400 |
| Oct 23, 2025 | 1,470.00 | 1,509.00 | 1,452.00 | 1,505.00 | 1,505.00 | 2.52% | 499,600 |
| Oct 22, 2025 | 1,471.00 | 1,484.00 | 1,449.00 | 1,468.00 | 1,468.00 | -2.20% | 662,200 |
| Oct 21, 2025 | 1,465.00 | 1,539.00 | 1,463.00 | 1,501.00 | 1,501.00 | 2.53% | 870,800 |
| Oct 20, 2025 | 1,448.00 | 1,464.00 | 1,436.00 | 1,464.00 | 1,464.00 | 1.24% | 405,500 |
| Oct 17, 2025 | 1,471.00 | 1,489.00 | 1,437.00 | 1,446.00 | 1,446.00 | -3.08% | 904,500 |
| Oct 16, 2025 | 1,505.00 | 1,528.00 | 1,481.00 | 1,492.00 | 1,492.00 | -2.42% | 509,400 |
| Oct 15, 2025 | 1,505.00 | 1,547.00 | 1,501.00 | 1,529.00 | 1,529.00 | 1.66% | 588,600 |
| Oct 14, 2025 | 1,568.00 | 1,610.00 | 1,495.00 | 1,504.00 | 1,504.00 | -4.20% | 1,009,600 |
| Oct 10, 2025 | 1,636.00 | 1,638.00 | 1,558.00 | 1,570.00 | 1,570.00 | -6.32% | 898,200 |
| Oct 9, 2025 | 1,686.00 | 1,701.00 | 1,650.00 | 1,676.00 | 1,676.00 | -1.00% | 508,100 |
| Oct 8, 2025 | 1,694.00 | 1,733.00 | 1,675.00 | 1,693.00 | 1,693.00 | -0.18% | 685,200 |