Skip to main content
logo
TOTO LTD. (TYO:5332)
Japan flag Japan · Delayed Price · Currency is JPY
4,083.00
+15.00 (0.37%)
Dec 3, 2025, 3:30 PM JST

TOTO LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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