Skip to main content
logo
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
4,130.00
+86.00 (2.13%)
Sep 8, 2025, 3:30 PM JST

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20254,099.004,142.004,069.004,130.004,130.002.13%1,199,000
Sep 5, 20254,072.004,090.004,003.004,044.004,044.000.45%1,011,600
Sep 4, 20253,940.004,026.003,930.004,026.004,026.002.63%1,130,900
Sep 3, 20253,863.003,940.003,853.003,923.003,923.001.06%797,700
Sep 2, 20253,862.003,894.003,849.003,882.003,882.000.52%502,400
Sep 1, 20253,838.003,890.003,825.003,862.003,862.000.76%668,400
Aug 29, 20253,827.003,851.003,813.003,833.003,833.000.21%825,400
Aug 28, 20253,840.003,848.003,807.003,825.003,825.000.10%818,900
Aug 27, 20253,923.003,926.003,821.003,821.003,821.00-2.80%1,372,400
Aug 26, 20254,092.004,098.003,926.003,931.003,931.00-3.75%1,511,400
Aug 25, 20253,950.004,123.003,945.004,084.004,084.008.39%2,876,900
Aug 22, 20253,825.003,831.003,763.003,768.003,768.00-2.51%1,123,700
Aug 21, 20253,903.003,926.003,853.003,865.003,865.00-1.02%584,200
Aug 20, 20253,898.003,968.003,835.003,905.003,905.001.32%892,600
Aug 19, 20253,814.003,865.003,790.003,854.003,854.000.50%691,900
Aug 18, 20253,915.003,946.003,818.003,835.003,835.00-0.75%886,400
Aug 15, 20253,821.003,877.003,801.003,864.003,864.000.91%845,900
Aug 14, 20253,905.003,924.003,829.003,829.003,829.00-3.16%723,100
Aug 13, 20253,945.003,985.003,935.003,954.003,954.000.23%560,700
Aug 12, 20253,924.003,990.003,912.003,945.003,945.001.08%722,200
Aug 8, 20253,847.003,909.003,826.003,903.003,903.001.46%795,100
Aug 7, 20253,869.003,903.003,846.003,847.003,847.00-0.10%889,200
Aug 6, 20253,791.003,879.003,780.003,851.003,851.001.58%840,700
Aug 5, 20253,758.003,793.003,739.003,791.003,791.000.32%700,800
Aug 4, 20253,701.003,779.003,663.003,779.003,779.000.80%1,037,100
Aug 1, 20253,830.003,831.003,707.003,749.003,749.00-3.65%1,948,900
Jul 31, 20253,884.003,924.003,865.003,891.003,891.000.49%761,900
Jul 30, 20253,910.003,910.003,855.003,872.003,872.00-0.95%583,500
Jul 29, 20253,901.003,934.003,886.003,909.003,909.00-1.36%487,500
Jul 28, 20253,938.003,973.003,922.003,963.003,963.000.48%457,400
Jul 25, 20253,927.003,969.003,895.003,944.003,944.00-0.45%530,900
Jul 24, 20253,945.003,977.003,917.003,962.003,962.000.43%1,125,000
Jul 23, 20253,764.003,987.003,728.003,945.003,945.008.08%1,996,600
Jul 22, 20253,693.003,714.003,640.003,650.003,650.00-1.14%579,200
Jul 18, 20253,769.003,769.003,691.003,692.003,692.00-1.47%472,500
Jul 17, 20253,680.003,754.003,680.003,747.003,747.001.82%731,300
Jul 16, 20253,701.003,722.003,669.003,680.003,680.00-0.84%745,300
Jul 15, 20253,756.003,795.003,709.003,711.003,711.00-1.77%669,300
Jul 14, 20253,810.003,837.003,770.003,778.003,778.00-2.33%738,100
Jul 11, 20253,824.003,894.003,794.003,868.003,868.002.44%724,600
Jul 10, 20253,780.003,798.003,757.003,776.003,776.00-1.10%705,300
Jul 9, 20253,802.003,862.003,799.003,818.003,818.000.45%635,100
Jul 8, 20253,759.003,816.003,752.003,801.003,801.001.36%806,200
Jul 7, 20253,808.003,817.003,750.003,750.003,750.00-1.81%534,400
Jul 4, 20253,884.003,917.003,819.003,819.003,819.00-2.68%797,700
Jul 3, 20253,855.003,943.003,845.003,924.003,924.003.05%1,879,100
Jul 2, 20253,683.003,843.003,661.003,808.003,808.003.42%1,283,200
Jul 1, 20253,636.003,732.003,631.003,682.003,682.001.27%2,033,000
Jun 30, 20253,616.003,677.003,613.003,636.003,636.000.75%1,553,200
Jun 27, 20253,610.003,653.003,600.003,609.003,609.001.06%919,800