TOTO LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.08	37.19	37.07	37.14	37.14	1.09%	1,597
Feb 10, 2026	36.25	36.81	35.99	36.74	36.74	-1.79%	1,706
Feb 9, 2026	36.00	37.41	36.00	37.41	37.41	4.64%	3,713
Feb 6, 2026	35.75	35.75	35.75	35.75	35.75	1.94%	999
Feb 5, 2026	35.19	35.29	35.07	35.07	35.07	1.30%	7,704
Feb 4, 2026	34.69	35.18	34.50	34.62	34.62	4.21%	8,865
Feb 3, 2026	33.27	33.27	33.03	33.22	33.22	3.04%	4,141
Feb 2, 2026	30.78	32.26	30.78	32.24	32.24	5.57%	3,491
Jan 30, 2026	32.50	33.45	30.54	30.54	30.54	-5.36%	6,213
Jan 29, 2026	32.27	32.30	32.07	32.27	32.27	-1.38%	8,932
Jan 28, 2026	33.50	33.88	32.69	32.72	32.72	-4.10%	10,233
Jan 27, 2026	35.00	35.00	33.94	34.12	34.12	2.65%	5,791
Jan 26, 2026	33.47	33.70	33.21	33.24	33.24	1.83%	16,157
Jan 23, 2026	33.74	33.74	32.39	32.64	32.64	-0.87%	15,698
Jan 22, 2026	33.00	33.75	32.71	32.93	32.93	7.93%	38,084
Jan 21, 2026	30.29	30.88	30.29	30.51	30.51	1.90%	10,817
Jan 20, 2026	29.94	29.94	29.94	29.94	29.94	0.84%	462
Jan 16, 2026	29.40	29.69	29.38	29.69	29.69	1.43%	1,557
Jan 15, 2026	29.39	29.39	29.27	29.27	29.27	0.79%	685
Jan 14, 2026	29.08	29.08	29.04	29.04	29.04	1.15%	1,300
Jan 12, 2026	28.66	28.90	28.40	28.71	28.71	1.05%	1,756
Jan 9, 2026	28.31	28.41	28.31	28.41	28.41	0.08%	2,464
Jan 8, 2026	28.33	28.39	28.33	28.39	28.39	-0.57%	20,808
Jan 7, 2026	28.54	28.55	28.50	28.55	28.55	1.11%	1,046
Jan 6, 2026	28.24	28.64	28.21	28.24	28.24	1.29%	2,721
Jan 5, 2026	28.05	28.05	27.88	27.88	27.88	1.09%	943
Jan 2, 2026	27.75	27.75	27.58	27.58	27.58	0.11%	3,017
Dec 31, 2025	27.17	27.55	27.17	27.55	27.55	-0.47%	1,192
Dec 30, 2025	27.75	27.75	27.68	27.68	27.68	-1.95%	2,163
Dec 29, 2025	28.28	28.28	28.23	28.23	28.23	4.17%	5,427
Dec 26, 2025	27.10	27.10	27.10	27.10	27.10	-0.95%	246
Dec 24, 2025	27.36	27.36	27.36	27.36	27.36	0.96%	236
Dec 23, 2025	27.13	27.13	27.10	27.10	27.10	1.16%	535
Dec 22, 2025	26.79	26.79	26.79	26.79	26.79	-0.63%	457
Dec 19, 2025	26.97	26.97	26.94	26.96	26.96	-0.85%	5,142
Dec 18, 2025	27.29	27.29	27.19	27.19	27.19	0.63%	893
Dec 17, 2025	27.05	27.05	27.02	27.02	27.02	-1.62%	1,393
Dec 15, 2025	27.47	27.47	27.47	27.47	27.47	0.09%	285
Dec 12, 2025	27.42	27.44	27.40	27.44	27.44	-0.80%	2,201
Dec 11, 2025	27.66	27.66	27.66	27.66	27.66	-0.25%	391
Dec 10, 2025	27.44	27.73	27.44	27.73	27.73	5.50%	3,295
Dec 9, 2025	26.28	26.28	26.28	26.28	26.28	0.16%	185
Dec 5, 2025	26.22	26.24	26.22	26.24	26.24	-1.61%	373
Dec 4, 2025	26.78	26.79	26.67	26.67	26.67	1.76%	2,814
Dec 3, 2025	26.67	26.67	26.21	26.21	26.21	0.65%	621
Dec 2, 2025	26.04	26.04	26.04	26.04	26.04	-2.84%	388
Dec 1, 2025	26.80	26.80	26.80	26.80	26.80	3.08%	531
Nov 28, 2025	26.00	26.00	26.00	26.00	26.00	1.40%	115
Nov 25, 2025	25.59	25.64	25.33	25.64	25.64	2.19%	3,718
Nov 24, 2025	24.80	25.09	24.80	25.09	25.09	0.71%	8,516