Toho Titanium Company, Limited (TYO:5727)
Japan
· Delayed Price · Currency is JPY 3,375.00
+10.00 (0.30%)
Apr 28, 2026, 3:30 PM JST
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,415.00 | 3,460.00 | 3,300.00 | 3,375.00 | 3,375.00 | 0.30% | 425,300 |
| Apr 27, 2026 | 3,210.00 | 3,415.00 | 3,200.00 | 3,365.00 | 3,365.00 | 4.02% | 526,300 |
| Apr 24, 2026 | 3,260.00 | 3,315.00 | 3,210.00 | 3,235.00 | 3,235.00 | -0.92% | 333,200 |
| Apr 23, 2026 | 3,430.00 | 3,500.00 | 3,215.00 | 3,265.00 | 3,265.00 | -3.40% | 642,400 |
| Apr 22, 2026 | 3,330.00 | 3,400.00 | 3,310.00 | 3,380.00 | 3,380.00 | 0.90% | 431,600 |
| Apr 21, 2026 | 3,360.00 | 3,400.00 | 3,295.00 | 3,350.00 | 3,350.00 | -0.15% | 374,500 |
| Apr 20, 2026 | 3,435.00 | 3,475.00 | 3,355.00 | 3,355.00 | 3,355.00 | -2.19% | 435,700 |
| Apr 17, 2026 | 3,460.00 | 3,480.00 | 3,365.00 | 3,430.00 | 3,430.00 | -1.72% | 458,300 |
| Apr 16, 2026 | 3,410.00 | 3,495.00 | 3,360.00 | 3,490.00 | 3,490.00 | 2.65% | 757,400 |
| Apr 15, 2026 | 3,805.00 | 3,825.00 | 3,330.00 | 3,400.00 | 3,400.00 | -5.42% | 2,326,300 |
| Apr 14, 2026 | 3,365.00 | 3,595.00 | 3,350.00 | 3,595.00 | 3,595.00 | 11.47% | 1,423,700 |
| Apr 13, 2026 | 3,165.00 | 3,240.00 | 3,140.00 | 3,225.00 | 3,225.00 | 0.62% | 693,700 |
| Apr 10, 2026 | 3,125.00 | 3,240.00 | 3,090.00 | 3,205.00 | 3,205.00 | 3.89% | 1,212,900 |
| Apr 9, 2026 | 2,959.00 | 3,095.00 | 2,905.00 | 3,085.00 | 3,085.00 | 4.26% | 1,445,000 |
| Apr 8, 2026 | 2,835.00 | 2,960.00 | 2,820.00 | 2,959.00 | 2,959.00 | 13.85% | 1,888,900 |
| Apr 7, 2026 | 2,597.00 | 2,634.00 | 2,552.00 | 2,599.00 | 2,599.00 | 1.17% | 473,900 |
| Apr 6, 2026 | 2,577.00 | 2,651.00 | 2,564.00 | 2,569.00 | 2,569.00 | - | 571,700 |
| Apr 3, 2026 | 2,541.00 | 2,586.00 | 2,515.00 | 2,569.00 | 2,569.00 | 4.30% | 511,500 |
| Apr 2, 2026 | 2,622.00 | 2,642.00 | 2,435.00 | 2,463.00 | 2,463.00 | -4.24% | 943,300 |
| Apr 1, 2026 | 2,504.00 | 2,584.00 | 2,461.00 | 2,572.00 | 2,572.00 | 9.77% | 880,600 |
| Mar 31, 2026 | 2,370.00 | 2,435.00 | 2,323.00 | 2,343.00 | 2,343.00 | -6.69% | 967,800 |
| Mar 30, 2026 | 2,406.00 | 2,511.00 | 2,400.00 | 2,511.00 | 2,511.00 | -2.11% | 574,300 |
| Mar 27, 2026 | 2,543.00 | 2,630.00 | 2,471.00 | 2,565.00 | 2,556.00 | -1.08% | 871,500 |
| Mar 26, 2026 | 2,623.00 | 2,698.00 | 2,566.00 | 2,593.00 | 2,583.90 | -2.77% | 929,300 |
| Mar 25, 2026 | 2,606.00 | 2,667.00 | 2,590.00 | 2,667.00 | 2,657.64 | 7.32% | 1,075,900 |
| Mar 24, 2026 | 2,443.00 | 2,580.00 | 2,397.00 | 2,485.00 | 2,476.28 | 6.06% | 1,174,400 |
| Mar 23, 2026 | 2,442.00 | 2,488.00 | 2,341.00 | 2,343.00 | 2,334.78 | -11.32% | 1,404,900 |
| Mar 19, 2026 | 2,683.00 | 2,698.00 | 2,619.00 | 2,642.00 | 2,632.73 | -5.07% | 831,000 |
| Mar 18, 2026 | 2,737.00 | 2,783.00 | 2,705.00 | 2,783.00 | 2,773.24 | 3.57% | 681,000 |
| Mar 17, 2026 | 2,850.00 | 2,865.00 | 2,673.00 | 2,687.00 | 2,677.57 | -3.69% | 951,000 |
| Mar 16, 2026 | 2,835.00 | 2,836.00 | 2,708.00 | 2,790.00 | 2,780.21 | -1.38% | 698,500 |
| Mar 13, 2026 | 2,713.00 | 2,849.00 | 2,713.00 | 2,829.00 | 2,819.07 | 1.04% | 965,700 |
| Mar 12, 2026 | 2,866.00 | 2,940.00 | 2,782.00 | 2,800.00 | 2,790.18 | -3.98% | 1,227,300 |
| Mar 11, 2026 | 2,805.00 | 3,015.00 | 2,805.00 | 2,916.00 | 2,905.77 | 7.01% | 2,238,300 |
| Mar 10, 2026 | 2,758.00 | 2,808.00 | 2,674.00 | 2,725.00 | 2,715.44 | 6.11% | 1,974,600 |
| Mar 9, 2026 | 2,600.00 | 2,635.00 | 2,421.00 | 2,568.00 | 2,558.99 | -9.48% | 1,816,600 |
| Mar 6, 2026 | 2,767.00 | 2,845.00 | 2,671.00 | 2,837.00 | 2,827.05 | 0.96% | 2,196,000 |
| Mar 5, 2026 | 2,963.00 | 2,987.00 | 2,760.00 | 2,810.00 | 2,800.14 | 3.58% | 2,376,400 |
| Mar 4, 2026 | 2,849.00 | 2,988.00 | 2,605.00 | 2,713.00 | 2,703.48 | -9.54% | 3,168,100 |
| Mar 3, 2026 | 3,090.00 | 3,305.00 | 2,974.00 | 2,999.00 | 2,988.48 | -1.35% | 5,129,700 |
| Mar 2, 2026 | 2,698.00 | 3,040.00 | 2,691.00 | 3,040.00 | 3,029.33 | 8.92% | 6,711,600 |
| Feb 27, 2026 | 2,791.00 | 2,791.00 | 2,714.00 | 2,791.00 | 2,781.21 | 21.82% | 6,114,000 |
| Feb 26, 2026 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,282.96 | 21.15% | 212,200 |
| Feb 25, 2026 | 1,895.00 | 1,929.00 | 1,876.00 | 1,891.00 | 1,884.36 | 0.27% | 799,500 |
| Feb 24, 2026 | 1,900.00 | 1,927.00 | 1,863.00 | 1,886.00 | 1,879.38 | -0.47% | 615,400 |
| Feb 20, 2026 | 1,890.00 | 1,922.00 | 1,863.00 | 1,895.00 | 1,888.35 | -1.81% | 626,200 |
| Feb 19, 2026 | 1,893.00 | 1,936.00 | 1,870.00 | 1,930.00 | 1,923.23 | 2.88% | 709,700 |
| Feb 18, 2026 | 1,831.00 | 1,902.00 | 1,830.00 | 1,876.00 | 1,869.42 | 2.12% | 574,100 |
| Feb 17, 2026 | 1,839.00 | 1,906.00 | 1,822.00 | 1,837.00 | 1,830.55 | -0.22% | 842,900 |
| Feb 16, 2026 | 1,912.00 | 1,925.00 | 1,832.00 | 1,841.00 | 1,834.54 | -1.66% | 741,600 |
| Feb 13, 2026 | 2,006.00 | 2,015.00 | 1,853.00 | 1,872.00 | 1,865.43 | -10.00% | 1,485,000 |
| Feb 12, 2026 | 1,991.00 | 2,094.00 | 1,963.00 | 2,080.00 | 2,072.70 | 6.39% | 1,764,400 |
| Feb 10, 2026 | 1,908.00 | 1,958.00 | 1,876.00 | 1,955.00 | 1,948.14 | 3.71% | 1,385,200 |
| Feb 9, 2026 | 1,801.00 | 1,895.00 | 1,778.00 | 1,885.00 | 1,878.39 | 5.25% | 1,322,800 |
| Feb 6, 2026 | 1,830.00 | 1,849.00 | 1,748.00 | 1,791.00 | 1,784.72 | -3.81% | 1,632,300 |
| Feb 5, 2026 | 1,918.00 | 1,952.00 | 1,850.00 | 1,862.00 | 1,855.47 | -3.92% | 1,010,700 |
| Feb 4, 2026 | 1,920.00 | 1,960.00 | 1,905.00 | 1,938.00 | 1,931.20 | 2.00% | 921,200 |
| Feb 3, 2026 | 1,830.00 | 1,900.00 | 1,823.00 | 1,900.00 | 1,893.33 | 5.50% | 947,400 |
| Feb 2, 2026 | 1,743.00 | 1,830.00 | 1,730.00 | 1,801.00 | 1,794.68 | -3.22% | 1,383,300 |
| Jan 30, 2026 | 1,880.00 | 1,964.00 | 1,836.00 | 1,861.00 | 1,854.47 | -1.53% | 1,281,300 |
| Jan 29, 2026 | 1,870.00 | 1,921.00 | 1,841.00 | 1,890.00 | 1,883.37 | 1.34% | 1,251,300 |
| Jan 28, 2026 | 1,788.00 | 1,898.00 | 1,768.00 | 1,865.00 | 1,858.46 | 4.31% | 1,581,900 |
| Jan 27, 2026 | 1,763.00 | 1,849.00 | 1,754.00 | 1,788.00 | 1,781.73 | 1.25% | 1,296,500 |
| Jan 26, 2026 | 1,791.00 | 1,833.00 | 1,760.00 | 1,766.00 | 1,759.80 | -1.56% | 990,000 |
| Jan 23, 2026 | 1,774.00 | 1,839.00 | 1,751.00 | 1,794.00 | 1,787.71 | 7.23% | 2,384,200 |
| Jan 22, 2026 | 1,700.00 | 1,718.00 | 1,668.00 | 1,673.00 | 1,667.13 | -1.59% | 719,300 |
| Jan 21, 2026 | 1,665.00 | 1,744.00 | 1,663.00 | 1,700.00 | 1,694.04 | -1.45% | 863,700 |
| Jan 20, 2026 | 1,680.00 | 1,743.00 | 1,670.00 | 1,725.00 | 1,718.95 | 3.11% | 1,006,100 |
| Jan 19, 2026 | 1,660.00 | 1,688.00 | 1,642.00 | 1,673.00 | 1,667.13 | 0.48% | 627,700 |
| Jan 16, 2026 | 1,710.00 | 1,750.00 | 1,647.00 | 1,665.00 | 1,659.16 | -0.89% | 1,474,500 |
| Jan 15, 2026 | 1,640.00 | 1,721.00 | 1,634.00 | 1,680.00 | 1,674.11 | 2.13% | 1,779,000 |
| Jan 14, 2026 | 1,593.00 | 1,679.00 | 1,564.00 | 1,645.00 | 1,639.23 | 4.98% | 1,997,200 |
| Jan 13, 2026 | 1,573.00 | 1,605.00 | 1,537.00 | 1,567.00 | 1,561.50 | 1.42% | 1,490,400 |
| Jan 9, 2026 | 1,493.00 | 1,545.00 | 1,470.00 | 1,545.00 | 1,539.58 | 4.04% | 1,197,100 |
| Jan 8, 2026 | 1,412.00 | 1,522.00 | 1,408.00 | 1,485.00 | 1,479.79 | 3.77% | 1,725,200 |
| Jan 7, 2026 | 1,445.00 | 1,480.00 | 1,428.00 | 1,431.00 | 1,425.98 | -0.42% | 1,001,700 |
| Jan 6, 2026 | 1,359.00 | 1,444.00 | 1,343.00 | 1,437.00 | 1,431.96 | 6.76% | 1,345,300 |
| Jan 5, 2026 | 1,350.00 | 1,355.00 | 1,334.00 | 1,346.00 | 1,341.28 | 1.74% | 407,200 |
| Dec 30, 2025 | 1,361.00 | 1,377.00 | 1,322.00 | 1,323.00 | 1,318.36 | -3.08% | 846,800 |
| Dec 29, 2025 | 1,365.00 | 1,383.00 | 1,340.00 | 1,365.00 | 1,360.21 | - | 670,900 |
| Dec 26, 2025 | 1,406.00 | 1,408.00 | 1,352.00 | 1,365.00 | 1,360.21 | -1.94% | 896,700 |
| Dec 25, 2025 | 1,377.00 | 1,433.00 | 1,365.00 | 1,392.00 | 1,387.12 | 2.88% | 2,029,200 |
| Dec 24, 2025 | 1,289.00 | 1,385.00 | 1,288.00 | 1,353.00 | 1,348.25 | 6.12% | 1,515,900 |
| Dec 23, 2025 | 1,281.00 | 1,287.00 | 1,273.00 | 1,275.00 | 1,270.53 | 0.71% | 313,100 |
| Dec 22, 2025 | 1,286.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,261.56 | -0.63% | 375,200 |
| Dec 19, 2025 | 1,252.00 | 1,288.00 | 1,250.00 | 1,274.00 | 1,269.53 | 2.82% | 772,700 |
| Dec 18, 2025 | 1,250.00 | 1,254.00 | 1,238.00 | 1,239.00 | 1,234.65 | -1.04% | 328,700 |
| Dec 17, 2025 | 1,239.00 | 1,260.00 | 1,236.00 | 1,252.00 | 1,247.61 | 1.21% | 420,200 |
| Dec 16, 2025 | 1,285.00 | 1,285.00 | 1,230.00 | 1,237.00 | 1,232.66 | -3.51% | 555,100 |
| Dec 15, 2025 | 1,309.00 | 1,314.00 | 1,275.00 | 1,282.00 | 1,277.50 | -3.83% | 743,400 |
| Dec 12, 2025 | 1,291.00 | 1,343.00 | 1,291.00 | 1,333.00 | 1,328.32 | 6.13% | 1,005,900 |
| Dec 11, 2025 | 1,285.00 | 1,289.00 | 1,253.00 | 1,256.00 | 1,251.59 | -3.68% | 704,300 |
| Dec 10, 2025 | 1,252.00 | 1,325.00 | 1,248.00 | 1,304.00 | 1,299.42 | 5.16% | 920,500 |
| Dec 9, 2025 | 1,241.00 | 1,296.00 | 1,233.00 | 1,240.00 | 1,235.65 | -0.72% | 669,800 |
| Dec 8, 2025 | 1,226.00 | 1,249.00 | 1,212.00 | 1,249.00 | 1,244.62 | 2.21% | 515,200 |
| Dec 5, 2025 | 1,235.00 | 1,238.00 | 1,214.00 | 1,222.00 | 1,217.71 | -1.45% | 306,400 |
| Dec 4, 2025 | 1,211.00 | 1,243.00 | 1,211.00 | 1,240.00 | 1,235.65 | 2.56% | 438,800 |
| Dec 3, 2025 | 1,223.00 | 1,243.00 | 1,209.00 | 1,209.00 | 1,204.76 | -0.41% | 484,300 |
| Dec 2, 2025 | 1,261.00 | 1,271.00 | 1,212.00 | 1,214.00 | 1,209.74 | -4.71% | 545,100 |
| Dec 1, 2025 | 1,278.00 | 1,280.00 | 1,244.00 | 1,274.00 | 1,269.53 | 0.71% | 490,400 |