Skip to main content
logo
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
5,629.00
-84.00 (-1.47%)
At close: Feb 13, 2026

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20265,705.005,705.005,587.005,629.005,629.00-1.47%1,397,900
Feb 12, 20265,740.005,745.005,651.005,713.005,713.000.56%844,900
Feb 10, 20265,776.005,799.005,640.005,681.005,681.00-1.64%1,037,400
Feb 9, 20265,799.005,830.005,684.005,776.005,776.003.51%1,427,500
Feb 6, 20265,461.005,603.005,401.005,580.005,580.001.20%1,058,600
Feb 5, 20265,419.005,566.005,351.005,514.005,514.002.22%1,532,000
Feb 4, 20265,270.005,413.005,216.005,394.005,394.003.57%1,318,000
Feb 3, 20265,020.005,237.004,970.005,208.005,208.005.04%1,264,800
Feb 2, 20265,077.005,125.004,947.004,958.004,958.002.00%1,707,700
Jan 30, 20264,920.004,950.004,861.004,861.004,861.00-2.04%1,508,600
Jan 29, 20264,982.004,984.004,894.004,962.004,962.00-1.63%1,434,100
Jan 28, 20265,120.005,133.004,999.005,044.005,044.00-3.22%1,358,400
Jan 27, 20265,111.005,274.005,084.005,212.005,212.001.36%1,328,200
Jan 26, 20265,060.005,166.005,055.005,142.005,142.000.04%863,800
Jan 23, 20265,156.005,229.005,084.005,140.005,140.00-0.33%1,641,600
Jan 22, 20264,980.005,222.004,937.005,157.005,157.009.72%3,442,200
Jan 21, 20264,701.004,745.004,661.004,700.004,700.00-2.91%883,400
Jan 20, 20264,780.004,866.004,766.004,841.004,841.000.88%919,200
Jan 19, 20264,704.004,800.004,654.004,799.004,799.001.59%949,700
Jan 16, 20264,629.004,745.004,619.004,724.004,724.001.44%911,800
Jan 15, 20264,621.004,666.004,593.004,657.004,657.000.60%582,000
Jan 14, 20264,628.004,658.004,561.004,629.004,629.002.05%885,500
Jan 13, 20264,500.004,548.004,473.004,536.004,536.002.32%724,400
Jan 9, 20264,455.004,493.004,433.004,433.004,433.000.02%601,800
Jan 8, 20264,447.004,467.004,390.004,432.004,432.00-1.14%509,100
Jan 7, 20264,455.004,530.004,425.004,483.004,483.000.63%583,200
Jan 6, 20264,433.004,528.004,398.004,455.004,455.001.57%811,800
Jan 5, 20264,364.004,431.004,362.004,386.004,386.001.20%706,300
Dec 30, 20254,400.004,410.004,334.004,334.004,334.00-2.06%473,600
Dec 29, 20254,401.004,456.004,378.004,425.004,425.002.17%794,000
Dec 26, 20254,364.004,404.004,326.004,331.004,331.00-0.39%605,400
Dec 25, 20254,300.004,348.004,285.004,348.004,348.001.80%458,800
Dec 24, 20254,240.004,325.004,230.004,271.004,271.000.73%484,400
Dec 23, 20254,217.004,252.004,212.004,240.004,240.000.47%384,300
Dec 22, 20254,225.004,275.004,220.004,220.004,220.00-0.09%442,600
Dec 19, 20254,221.004,234.004,193.004,224.004,224.00-0.21%850,700
Dec 18, 20254,210.004,249.004,182.004,233.004,233.000.45%509,700
Dec 17, 20254,233.004,240.004,167.004,214.004,214.000.33%526,800
Dec 16, 20254,270.004,275.004,200.004,200.004,200.00-1.87%628,900
Dec 15, 20254,320.004,328.004,260.004,280.004,280.00-0.99%778,900
Dec 12, 20254,285.004,323.004,251.004,323.004,323.001.15%780,400
Dec 11, 20254,380.004,391.004,228.004,274.004,274.00-0.84%1,124,400
Dec 10, 20254,100.004,385.004,091.004,310.004,310.004.84%2,244,700
Dec 9, 20254,141.004,148.004,095.004,111.004,111.00-0.75%299,500
Dec 8, 20254,085.004,151.004,082.004,142.004,142.001.52%374,600
Dec 5, 20254,164.004,164.004,076.004,080.004,080.00-2.04%440,900
Dec 4, 20254,091.004,170.004,072.004,165.004,165.002.01%582,600
Dec 3, 20254,037.004,083.004,030.004,083.004,083.000.37%632,900
Dec 2, 20254,097.004,110.004,057.004,068.004,068.00-0.61%452,200
Dec 1, 20254,098.004,134.004,067.004,093.004,093.000.22%605,800