Skip to main content
logo
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
4,334.00
-91.00 (-2.06%)
Dec 30, 2025, 3:30 PM JST

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20254,135.004,162.004,060.004,084.004,084.00-1.52%672,600
Nov 27, 20254,095.004,148.004,088.004,147.004,147.001.54%719,800
Nov 26, 20254,011.004,121.003,975.004,084.004,084.002.30%1,098,800
Nov 25, 20253,986.004,007.003,953.003,992.003,992.002.44%1,157,800
Nov 21, 20253,821.003,907.003,807.003,897.003,897.001.64%796,500
Nov 20, 20253,784.003,856.003,780.003,834.003,834.001.03%774,800
Nov 19, 20253,813.003,842.003,793.003,795.003,795.00-0.47%761,100
Nov 18, 20253,804.003,816.003,776.003,813.003,813.00-0.70%780,200
Nov 17, 20253,891.003,928.003,840.003,840.003,840.00-1.18%859,500
Nov 14, 20253,901.003,912.003,853.003,886.003,886.000.62%632,200
Nov 13, 20253,866.003,900.003,861.003,862.003,862.00-0.75%504,100
Nov 12, 20253,881.003,914.003,881.003,891.003,891.000.36%479,400
Nov 11, 20253,906.003,914.003,856.003,877.003,877.00-1.05%539,700
Nov 10, 20253,880.003,918.003,873.003,918.003,918.001.53%489,800
Nov 7, 20253,810.003,859.003,800.003,859.003,859.001.26%538,600
Nov 6, 20253,824.003,864.003,801.003,811.003,811.00-0.29%887,300
Nov 5, 20253,927.003,947.003,801.003,822.003,822.00-2.65%973,600
Nov 4, 20253,789.003,940.003,780.003,926.003,926.000.08%1,814,400
Oct 31, 20253,941.003,944.003,895.003,923.003,923.00-0.20%887,400
Oct 30, 20253,885.003,931.003,863.003,931.003,931.000.61%2,343,900
Oct 29, 20253,917.003,933.003,885.003,907.003,907.00-0.48%630,300
Oct 28, 20254,086.004,086.003,926.003,926.003,926.00-3.92%908,800
Oct 27, 20254,060.004,098.004,043.004,086.004,086.001.21%722,900
Oct 24, 20254,025.004,045.004,009.004,037.004,037.000.35%533,500
Oct 23, 20254,011.004,051.003,995.004,023.004,023.00-0.89%514,100
Oct 22, 20253,990.004,070.003,962.004,059.004,059.002.24%1,010,000
Oct 21, 20253,985.003,993.003,943.003,970.003,970.000.51%652,400
Oct 20, 20253,973.004,007.003,950.003,950.003,950.000.66%632,400