TOTO LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.65	36.65	36.65	36.65	36.65	-0.11%	100
Feb 10, 2026	37.25	37.25	36.69	36.69	36.69	-3.93%	350
Feb 9, 2026	36.00	38.19	36.00	38.19	38.19	6.63%	1,650
Feb 6, 2026	35.82	35.82	35.82	35.82	35.82	1.32%	196
Feb 5, 2026	36.00	36.00	35.35	35.35	35.35	1.99%	1,688
Feb 4, 2026	34.66	34.66	34.66	34.66	34.66	4.87%	100
Feb 2, 2026	32.29	33.05	32.29	33.05	33.05	7.90%	2,116
Jan 30, 2026	30.63	30.63	30.63	30.63	30.63	-5.48%	336
Jan 29, 2026	33.00	33.00	32.41	32.41	32.41	-1.47%	212
Jan 28, 2026	32.90	33.37	32.89	32.89	32.89	-0.90%	450
Jan 27, 2026	33.61	34.75	33.19	33.19	33.19	2.41%	1,460
Jan 26, 2026	33.45	33.45	32.41	32.41	32.41	-1.07%	386
Jan 23, 2026	33.01	33.33	32.76	32.76	32.76	-1.71%	2,229
Jan 22, 2026	33.66	33.66	32.88	33.33	33.33	24.37%	1,984
Dec 18, 2025	26.80	26.80	26.80	26.80	26.80	7.41%	200
Nov 24, 2025	24.95	24.95	24.95	24.95	24.95	4.18%	500
Nov 20, 2025	23.95	23.95	23.95	23.95	23.95	-2.72%	100
Nov 3, 2025	24.62	24.62	24.62	24.62	24.62	-0.69%	2,000
Oct 31, 2025	24.83	24.97	24.79	24.79	24.79	-2.21%	1,700
Oct 16, 2025	25.35	25.35	25.35	25.35	25.35	0.54%	182
Oct 13, 2025	25.22	25.22	25.22	25.22	25.22	-4.45%	166
Oct 6, 2025	26.39	26.39	26.39	26.39	26.39	-0.02%	100
Sep 30, 2025	26.39	26.39	26.39	26.39	26.39	-3.14%	129
Sep 22, 2025	27.25	27.25	27.25	27.25	27.25	-3.64%	200
Sep 12, 2025	28.28	28.28	28.28	28.28	28.28	5.24%	100
Sep 10, 2025	28.44	28.44	26.87	26.87	26.87	6.85%	280
Aug 15, 2025	25.15	25.15	25.15	25.15	25.15	-6.16%	2,000