TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 5,785.00
+93.00 (1.63%)
At close: Mar 6, 2026
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,721.00 | 5,809.00 | 5,653.00 | 5,785.00 | 5,785.00 | 1.63% | 1,039,400 |
| Mar 5, 2026 | 5,822.00 | 5,859.00 | 5,618.00 | 5,692.00 | 5,692.00 | 1.08% | 1,252,500 |
| Mar 4, 2026 | 5,695.00 | 5,809.00 | 5,512.00 | 5,631.00 | 5,631.00 | -4.48% | 1,464,100 |
| Mar 3, 2026 | 6,111.00 | 6,162.00 | 5,889.00 | 5,895.00 | 5,895.00 | -4.33% | 1,070,500 |
| Mar 2, 2026 | 5,954.00 | 6,195.00 | 5,920.00 | 6,162.00 | 6,162.00 | 0.80% | 978,400 |
| Feb 27, 2026 | 6,056.00 | 6,116.00 | 6,002.00 | 6,113.00 | 6,113.00 | 0.94% | 1,275,200 |
| Feb 26, 2026 | 6,200.00 | 6,250.00 | 6,011.00 | 6,056.00 | 6,056.00 | -3.54% | 1,848,700 |
| Feb 25, 2026 | 6,374.00 | 6,509.00 | 6,252.00 | 6,278.00 | 6,278.00 | -0.93% | 1,990,900 |
| Feb 24, 2026 | 6,257.00 | 6,520.00 | 6,205.00 | 6,337.00 | 6,337.00 | 2.29% | 2,328,400 |
| Feb 20, 2026 | 6,120.00 | 6,236.00 | 6,033.00 | 6,195.00 | 6,195.00 | 1.23% | 1,586,800 |
| Feb 19, 2026 | 6,335.00 | 6,350.00 | 6,051.00 | 6,120.00 | 6,120.00 | -2.87% | 2,006,900 |
| Feb 18, 2026 | 6,300.00 | 6,435.00 | 6,191.00 | 6,301.00 | 6,301.00 | 4.58% | 3,138,100 |
| Feb 17, 2026 | 5,790.00 | 6,247.00 | 5,778.00 | 6,025.00 | 6,025.00 | 4.33% | 3,154,200 |
| Feb 16, 2026 | 5,776.00 | 5,925.00 | 5,733.00 | 5,775.00 | 5,775.00 | 2.59% | 1,205,200 |
| Feb 13, 2026 | 5,705.00 | 5,705.00 | 5,587.00 | 5,629.00 | 5,629.00 | -1.47% | 1,397,900 |
| Feb 12, 2026 | 5,740.00 | 5,745.00 | 5,651.00 | 5,713.00 | 5,713.00 | 0.56% | 844,900 |
| Feb 10, 2026 | 5,776.00 | 5,799.00 | 5,640.00 | 5,681.00 | 5,681.00 | -1.64% | 1,037,400 |
| Feb 9, 2026 | 5,799.00 | 5,830.00 | 5,684.00 | 5,776.00 | 5,776.00 | 3.51% | 1,427,500 |
| Feb 6, 2026 | 5,461.00 | 5,603.00 | 5,401.00 | 5,580.00 | 5,580.00 | 1.20% | 1,058,600 |
| Feb 5, 2026 | 5,419.00 | 5,566.00 | 5,351.00 | 5,514.00 | 5,514.00 | 2.22% | 1,532,000 |
| Feb 4, 2026 | 5,270.00 | 5,413.00 | 5,216.00 | 5,394.00 | 5,394.00 | 3.57% | 1,318,000 |
| Feb 3, 2026 | 5,020.00 | 5,237.00 | 4,970.00 | 5,208.00 | 5,208.00 | 5.04% | 1,264,800 |
| Feb 2, 2026 | 5,077.00 | 5,125.00 | 4,947.00 | 4,958.00 | 4,958.00 | 2.00% | 1,707,700 |
| Jan 30, 2026 | 4,920.00 | 4,950.00 | 4,861.00 | 4,861.00 | 4,861.00 | -2.04% | 1,508,600 |
| Jan 29, 2026 | 4,982.00 | 4,984.00 | 4,894.00 | 4,962.00 | 4,962.00 | -1.63% | 1,434,100 |
| Jan 28, 2026 | 5,120.00 | 5,133.00 | 4,999.00 | 5,044.00 | 5,044.00 | -3.22% | 1,358,400 |
| Jan 27, 2026 | 5,111.00 | 5,274.00 | 5,084.00 | 5,212.00 | 5,212.00 | 1.36% | 1,328,200 |
| Jan 26, 2026 | 5,060.00 | 5,166.00 | 5,055.00 | 5,142.00 | 5,142.00 | 0.04% | 863,800 |
| Jan 23, 2026 | 5,156.00 | 5,229.00 | 5,084.00 | 5,140.00 | 5,140.00 | -0.33% | 1,641,600 |
| Jan 22, 2026 | 4,980.00 | 5,222.00 | 4,937.00 | 5,157.00 | 5,157.00 | 9.72% | 3,442,200 |
| Jan 21, 2026 | 4,701.00 | 4,745.00 | 4,661.00 | 4,700.00 | 4,700.00 | -2.91% | 883,400 |
| Jan 20, 2026 | 4,780.00 | 4,866.00 | 4,766.00 | 4,841.00 | 4,841.00 | 0.88% | 919,200 |
| Jan 19, 2026 | 4,704.00 | 4,800.00 | 4,654.00 | 4,799.00 | 4,799.00 | 1.59% | 949,700 |
| Jan 16, 2026 | 4,629.00 | 4,745.00 | 4,619.00 | 4,724.00 | 4,724.00 | 1.44% | 911,800 |
| Jan 15, 2026 | 4,621.00 | 4,666.00 | 4,593.00 | 4,657.00 | 4,657.00 | 0.60% | 582,000 |
| Jan 14, 2026 | 4,628.00 | 4,658.00 | 4,561.00 | 4,629.00 | 4,629.00 | 2.05% | 885,500 |
| Jan 13, 2026 | 4,500.00 | 4,548.00 | 4,473.00 | 4,536.00 | 4,536.00 | 2.32% | 724,400 |
| Jan 9, 2026 | 4,455.00 | 4,493.00 | 4,433.00 | 4,433.00 | 4,433.00 | 0.02% | 601,800 |
| Jan 8, 2026 | 4,447.00 | 4,467.00 | 4,390.00 | 4,432.00 | 4,432.00 | -1.14% | 509,100 |
| Jan 7, 2026 | 4,455.00 | 4,530.00 | 4,425.00 | 4,483.00 | 4,483.00 | 0.63% | 583,200 |
| Jan 6, 2026 | 4,433.00 | 4,528.00 | 4,398.00 | 4,455.00 | 4,455.00 | 1.57% | 811,800 |
| Jan 5, 2026 | 4,364.00 | 4,431.00 | 4,362.00 | 4,386.00 | 4,386.00 | 1.20% | 706,300 |
| Dec 30, 2025 | 4,400.00 | 4,410.00 | 4,334.00 | 4,334.00 | 4,334.00 | -2.06% | 473,600 |
| Dec 29, 2025 | 4,401.00 | 4,456.00 | 4,378.00 | 4,425.00 | 4,425.00 | 2.17% | 794,000 |
| Dec 26, 2025 | 4,364.00 | 4,404.00 | 4,326.00 | 4,331.00 | 4,331.00 | -0.39% | 605,400 |
| Dec 25, 2025 | 4,300.00 | 4,348.00 | 4,285.00 | 4,348.00 | 4,348.00 | 1.80% | 458,800 |
| Dec 24, 2025 | 4,240.00 | 4,325.00 | 4,230.00 | 4,271.00 | 4,271.00 | 0.73% | 484,400 |
| Dec 23, 2025 | 4,217.00 | 4,252.00 | 4,212.00 | 4,240.00 | 4,240.00 | 0.47% | 384,300 |
| Dec 22, 2025 | 4,225.00 | 4,275.00 | 4,220.00 | 4,220.00 | 4,220.00 | -0.09% | 442,600 |
| Dec 19, 2025 | 4,221.00 | 4,234.00 | 4,193.00 | 4,224.00 | 4,224.00 | -0.21% | 850,700 |