Skip to main content
logo
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
4,044.00
-15.00 (-0.37%)
Oct 23, 2025, 11:30 AM JST

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20253,896.003,965.003,890.003,924.003,924.000.95%745,300
Oct 16, 20253,893.003,895.003,831.003,887.003,887.000.93%486,200
Oct 15, 20253,824.003,851.003,812.003,851.003,851.001.42%619,400
Oct 14, 20253,810.003,856.003,766.003,797.003,797.00-2.84%1,071,600
Oct 10, 20253,974.003,975.003,898.003,908.003,908.00-2.30%810,800
Oct 9, 20253,947.004,000.003,941.004,000.004,000.000.86%683,500
Oct 8, 20253,980.004,011.003,965.003,966.003,966.00-1.22%729,900
Oct 7, 20254,021.004,040.003,992.004,015.004,015.000.02%637,100
Oct 6, 20254,038.004,080.004,010.004,014.004,014.002.79%1,125,700
Oct 3, 20253,839.003,915.003,838.003,905.003,905.001.27%768,900
Oct 2, 20253,859.003,892.003,826.003,856.003,856.00-0.31%576,500
Oct 1, 20253,870.003,898.003,815.003,868.003,868.00-0.67%659,500
Sep 30, 20253,872.003,910.003,862.003,894.003,894.000.57%568,100
Sep 29, 20253,950.003,962.003,865.003,872.003,872.00-2.66%696,300
Sep 26, 20253,988.003,995.003,922.003,978.003,928.00-0.25%852,500
Sep 25, 20253,970.004,007.003,964.003,988.003,937.871.04%585,200
Sep 24, 20254,000.004,003.003,930.003,947.003,897.39-1.30%701,000
Sep 22, 20254,002.004,065.003,990.003,999.003,948.74-0.25%576,100
Sep 19, 20254,080.004,116.004,006.004,009.003,958.61-0.91%1,671,600
Sep 18, 20254,037.004,054.004,002.004,046.003,995.151.02%504,400
Sep 17, 20254,010.004,030.003,974.004,005.003,954.66-0.67%504,400
Sep 16, 20254,050.004,057.004,016.004,032.003,981.32-0.44%525,800
Sep 12, 20254,155.004,155.004,043.004,050.003,999.10-0.93%764,300
Sep 11, 20254,025.004,097.004,021.004,088.004,036.621.44%781,900
Sep 10, 20254,085.004,090.004,030.004,030.003,979.35-1.97%799,700
Sep 9, 20254,130.004,180.004,104.004,111.004,059.33-0.46%932,000
Sep 8, 20254,099.004,142.004,069.004,130.004,078.092.13%1,199,000
Sep 5, 20254,072.004,090.004,003.004,044.003,993.170.45%1,011,600
Sep 4, 20253,940.004,026.003,930.004,026.003,975.402.63%1,130,900
Sep 3, 20253,863.003,940.003,853.003,923.003,873.691.06%797,700
Sep 2, 20253,862.003,894.003,849.003,882.003,833.200.52%502,400
Sep 1, 20253,838.003,890.003,825.003,862.003,813.450.76%668,400
Aug 29, 20253,827.003,851.003,813.003,833.003,784.820.21%825,400
Aug 28, 20253,840.003,848.003,807.003,825.003,776.920.10%818,900
Aug 27, 20253,923.003,926.003,821.003,821.003,772.97-2.80%1,372,400
Aug 26, 20254,092.004,098.003,926.003,931.003,881.59-3.75%1,511,400
Aug 25, 20253,950.004,123.003,945.004,084.004,032.668.39%2,876,900
Aug 22, 20253,825.003,831.003,763.003,768.003,720.64-2.51%1,123,700
Aug 21, 20253,903.003,926.003,853.003,865.003,816.42-1.02%584,200
Aug 20, 20253,898.003,968.003,835.003,905.003,855.911.32%892,600
Aug 19, 20253,814.003,865.003,790.003,854.003,805.560.50%691,900
Aug 18, 20253,915.003,946.003,818.003,835.003,786.79-0.75%886,400
Aug 15, 20253,821.003,877.003,801.003,864.003,815.430.91%845,900
Aug 14, 20253,905.003,924.003,829.003,829.003,780.87-3.16%723,100
Aug 13, 20253,945.003,985.003,935.003,954.003,904.300.23%560,700
Aug 12, 20253,924.003,990.003,912.003,945.003,895.411.08%722,200
Aug 8, 20253,847.003,909.003,826.003,903.003,853.941.46%795,100