TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 8,119.00
+43.00 (0.53%)
At close: Jul 9, 2026
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8,050.00 | 8,163.00 | 8,040.00 | 8,149.00 | - | 0.90% | 153,200 |
| Jul 8, 2026 | 8,200.00 | 8,293.00 | 8,042.00 | 8,076.00 | 8,076.00 | -4.26% | 1,352,900 |
| Jul 7, 2026 | 8,604.00 | 8,670.00 | 8,325.00 | 8,435.00 | 8,435.00 | -1.36% | 1,029,300 |
| Jul 6, 2026 | 8,650.00 | 8,740.00 | 8,458.00 | 8,551.00 | 8,551.00 | -0.41% | 804,200 |
| Jul 3, 2026 | 8,380.00 | 8,586.00 | 8,202.00 | 8,586.00 | 8,586.00 | 1.48% | 1,032,500 |
| Jul 2, 2026 | 8,410.00 | 8,606.00 | 8,330.00 | 8,461.00 | 8,461.00 | 2.40% | 1,385,200 |
| Jul 1, 2026 | 8,746.00 | 8,779.00 | 8,236.00 | 8,263.00 | 8,263.00 | -4.04% | 1,623,500 |
| Jun 30, 2026 | 8,640.00 | 8,739.00 | 8,387.00 | 8,611.00 | 8,611.00 | 1.43% | 1,159,700 |
| Jun 29, 2026 | 8,520.00 | 8,537.00 | 8,260.00 | 8,490.00 | 8,490.00 | -0.50% | 1,166,000 |
| Jun 26, 2026 | 8,718.00 | 8,812.00 | 8,473.00 | 8,533.00 | 8,533.00 | -3.78% | 1,456,800 |
| Jun 25, 2026 | 8,997.00 | 8,997.00 | 8,693.00 | 8,868.00 | 8,868.00 | 1.92% | 1,581,200 |
| Jun 24, 2026 | 8,793.00 | 8,827.00 | 8,590.00 | 8,701.00 | 8,701.00 | -1.72% | 1,864,200 |
| Jun 23, 2026 | 9,458.00 | 9,500.00 | 8,838.00 | 8,853.00 | 8,853.00 | -4.96% | 2,135,500 |
| Jun 22, 2026 | 8,700.00 | 9,360.00 | 8,663.00 | 9,315.00 | 9,315.00 | 11.03% | 3,085,400 |
| Jun 19, 2026 | 8,550.00 | 8,620.00 | 8,330.00 | 8,390.00 | 8,390.00 | 1.55% | 1,028,200 |
| Jun 18, 2026 | 8,268.00 | 8,326.00 | 8,177.00 | 8,262.00 | 8,262.00 | -0.42% | 1,079,700 |
| Jun 17, 2026 | 8,102.00 | 8,297.00 | 7,938.00 | 8,297.00 | 8,297.00 | 1.88% | 1,293,200 |
| Jun 16, 2026 | 8,280.00 | 8,362.00 | 8,105.00 | 8,144.00 | 8,144.00 | -0.56% | 1,278,600 |
| Jun 15, 2026 | 7,981.00 | 8,241.00 | 7,887.00 | 8,190.00 | 8,190.00 | 6.63% | 1,996,200 |
| Jun 12, 2026 | 7,730.00 | 7,799.00 | 7,590.00 | 7,681.00 | 7,681.00 | 3.10% | 1,679,300 |
| Jun 11, 2026 | 7,210.00 | 7,511.00 | 7,120.00 | 7,450.00 | 7,450.00 | -0.67% | 1,658,800 |
| Jun 10, 2026 | 7,400.00 | 7,609.00 | 7,397.00 | 7,500.00 | 7,500.00 | -0.77% | 1,143,000 |
| Jun 9, 2026 | 7,786.00 | 7,799.00 | 7,410.00 | 7,558.00 | 7,558.00 | -1.38% | 1,425,800 |
| Jun 8, 2026 | 7,570.00 | 7,709.00 | 7,463.00 | 7,664.00 | 7,664.00 | -4.24% | 2,109,800 |
| Jun 5, 2026 | 8,050.00 | 8,185.00 | 7,803.00 | 8,003.00 | 8,003.00 | -0.29% | 1,685,500 |
| Jun 4, 2026 | 8,076.00 | 8,332.00 | 7,898.00 | 8,026.00 | 8,026.00 | 1.26% | 3,165,600 |
| Jun 3, 2026 | 7,457.00 | 8,049.00 | 7,445.00 | 7,926.00 | 7,926.00 | 8.81% | 2,695,800 |
| Jun 2, 2026 | 7,427.00 | 7,442.00 | 7,110.00 | 7,284.00 | 7,284.00 | -3.87% | 1,561,900 |
| Jun 1, 2026 | 7,648.00 | 7,706.00 | 7,431.00 | 7,577.00 | 7,577.00 | -1.32% | 1,571,800 |
| May 29, 2026 | 7,443.00 | 7,799.00 | 7,430.00 | 7,678.00 | 7,678.00 | 4.02% | 1,879,700 |
| May 28, 2026 | 7,264.00 | 7,410.00 | 7,231.00 | 7,381.00 | 7,381.00 | 1.25% | 1,239,600 |
| May 27, 2026 | 7,200.00 | 7,486.00 | 7,172.00 | 7,290.00 | 7,290.00 | 4.14% | 1,821,000 |
| May 26, 2026 | 7,014.00 | 7,053.00 | 6,864.00 | 7,000.00 | 7,000.00 | -0.81% | 759,200 |
| May 25, 2026 | 6,899.00 | 7,086.00 | 6,815.00 | 7,057.00 | 7,057.00 | 3.48% | 986,300 |
| May 22, 2026 | 6,654.00 | 6,873.00 | 6,637.00 | 6,820.00 | 6,820.00 | 3.81% | 1,151,600 |
| May 21, 2026 | 6,539.00 | 6,698.00 | 6,523.00 | 6,570.00 | 6,570.00 | 2.67% | 918,300 |
| May 20, 2026 | 6,589.00 | 6,625.00 | 6,308.00 | 6,399.00 | 6,399.00 | -4.34% | 1,278,500 |
| May 19, 2026 | 6,892.00 | 6,928.00 | 6,663.00 | 6,689.00 | 6,689.00 | -3.46% | 1,038,100 |
| May 18, 2026 | 7,171.00 | 7,171.00 | 6,855.00 | 6,929.00 | 6,929.00 | -2.78% | 921,200 |
| May 15, 2026 | 7,233.00 | 7,380.00 | 7,044.00 | 7,127.00 | 7,127.00 | -1.49% | 1,517,200 |
| May 14, 2026 | 7,000.00 | 7,289.00 | 6,933.00 | 7,235.00 | 7,235.00 | 4.76% | 1,886,400 |
| May 13, 2026 | 6,888.00 | 6,970.00 | 6,810.00 | 6,906.00 | 6,906.00 | 0.15% | 795,100 |
| May 12, 2026 | 7,200.00 | 7,270.00 | 6,857.00 | 6,896.00 | 6,896.00 | -3.89% | 1,763,500 |
| May 11, 2026 | 7,240.00 | 7,290.00 | 7,104.00 | 7,175.00 | 7,175.00 | 1.30% | 1,926,500 |
| May 8, 2026 | 6,752.00 | 7,104.00 | 6,741.00 | 7,083.00 | 7,083.00 | 5.09% | 2,574,300 |
| May 7, 2026 | 6,713.00 | 7,011.00 | 6,614.00 | 6,740.00 | 6,740.00 | 4.90% | 4,349,000 |
| May 1, 2026 | 6,025.00 | 6,425.00 | 6,015.00 | 6,425.00 | 6,425.00 | 18.43% | 3,169,300 |
| Apr 30, 2026 | 5,470.00 | 5,497.00 | 5,377.00 | 5,425.00 | 5,425.00 | - | 1,425,200 |
| Apr 28, 2026 | 5,400.00 | 5,440.00 | 5,364.00 | 5,425.00 | 5,425.00 | 0.97% | 683,400 |
| Apr 27, 2026 | 5,373.00 | 5,459.00 | 5,352.00 | 5,373.00 | 5,373.00 | 0.51% | 914,800 |