TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 5,753.00
-34.00 (-0.59%)
Sep 29, 2026, 2:55 PM JST
TOTO LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5,771.00 | 5,836.00 | 5,722.00 | 5,760.00 | - | -0.47% | 386,000 |
| Sep 28, 2026 | 5,994.00 | 6,013.00 | 5,847.00 | 5,847.00 | 5,787.00 | -1.17% | 963,400 |
| Sep 25, 2026 | 5,821.00 | 5,916.00 | 5,821.00 | 5,916.00 | 5,855.29 | 0.97% | 834,600 |
| Sep 24, 2026 | 5,799.00 | 5,960.00 | 5,798.00 | 5,859.00 | 5,798.88 | 2.47% | 1,336,600 |
| Sep 18, 2026 | 5,729.00 | 5,764.00 | 5,668.00 | 5,718.00 | 5,659.32 | - | 1,310,000 |
| Sep 17, 2026 | 5,780.00 | 5,786.00 | 5,703.00 | 5,718.00 | 5,659.32 | 0.39% | 658,100 |
| Sep 16, 2026 | 5,648.00 | 5,696.00 | 5,640.00 | 5,696.00 | 5,637.55 | 0.71% | 728,600 |
| Sep 15, 2026 | 5,610.00 | 5,701.00 | 5,594.00 | 5,656.00 | 5,597.96 | -0.68% | 1,085,000 |
| Sep 14, 2026 | 5,653.00 | 5,695.00 | 5,582.00 | 5,695.00 | 5,636.56 | -1.35% | 1,510,800 |
| Sep 11, 2026 | 5,653.00 | 5,773.00 | 5,637.00 | 5,773.00 | 5,713.76 | -0.76% | 1,066,100 |
| Sep 10, 2026 | 5,733.00 | 5,821.00 | 5,715.00 | 5,817.00 | 5,757.31 | 0.24% | 748,000 |
| Sep 9, 2026 | 5,770.00 | 5,817.00 | 5,745.00 | 5,803.00 | 5,743.45 | -0.02% | 1,043,500 |
| Sep 8, 2026 | 6,000.00 | 6,000.00 | 5,804.00 | 5,804.00 | 5,744.44 | -3.38% | 758,200 |
| Sep 7, 2026 | 5,933.00 | 6,021.00 | 5,908.00 | 6,007.00 | 5,945.36 | 1.69% | 876,700 |
| Sep 4, 2026 | 5,880.00 | 5,917.00 | 5,826.00 | 5,907.00 | 5,846.38 | -0.03% | 827,600 |
| Sep 3, 2026 | 5,950.00 | 5,960.00 | 5,851.00 | 5,909.00 | 5,848.36 | 0.22% | 1,257,800 |
| Sep 2, 2026 | 6,071.00 | 6,100.00 | 5,867.00 | 5,896.00 | 5,835.50 | -5.51% | 1,950,500 |
| Sep 1, 2026 | 6,345.00 | 6,345.00 | 6,209.00 | 6,240.00 | 6,175.97 | -2.58% | 1,339,300 |
| Aug 31, 2026 | 6,307.00 | 6,405.00 | 6,254.00 | 6,405.00 | 6,339.27 | 0.95% | 970,300 |
| Aug 28, 2026 | 6,417.00 | 6,484.00 | 6,324.00 | 6,345.00 | 6,279.89 | -2.02% | 709,400 |
| Aug 27, 2026 | 6,530.00 | 6,577.00 | 6,415.00 | 6,476.00 | 6,409.55 | 0.45% | 613,400 |
| Aug 26, 2026 | 6,393.00 | 6,499.00 | 6,338.00 | 6,447.00 | 6,380.84 | -0.15% | 643,500 |
| Aug 25, 2026 | 6,380.00 | 6,473.00 | 6,353.00 | 6,457.00 | 6,390.74 | 1.99% | 800,700 |
| Aug 24, 2026 | 6,334.00 | 6,382.00 | 6,305.00 | 6,331.00 | 6,266.03 | -0.31% | 342,100 |
| Aug 21, 2026 | 6,263.00 | 6,392.00 | 6,261.00 | 6,351.00 | 6,285.83 | -0.19% | 684,400 |
| Aug 20, 2026 | 6,237.00 | 6,363.00 | 6,182.00 | 6,363.00 | 6,297.70 | 3.03% | 1,087,800 |
| Aug 19, 2026 | 6,162.00 | 6,269.00 | 6,110.00 | 6,176.00 | 6,112.62 | -2.89% | 1,028,900 |
| Aug 18, 2026 | 6,695.00 | 6,695.00 | 6,356.00 | 6,360.00 | 6,294.74 | -4.50% | 955,800 |
| Aug 17, 2026 | 6,695.00 | 6,718.00 | 6,589.00 | 6,660.00 | 6,591.66 | 0.44% | 1,124,500 |
| Aug 14, 2026 | 6,740.00 | 6,740.00 | 6,586.00 | 6,631.00 | 6,562.95 | -0.69% | 800,300 |
| Aug 13, 2026 | 6,656.00 | 6,750.00 | 6,627.00 | 6,677.00 | 6,608.48 | 1.85% | 819,000 |
| Aug 12, 2026 | 6,579.00 | 6,587.00 | 6,463.00 | 6,556.00 | 6,488.72 | 0.03% | 735,900 |
| Aug 10, 2026 | 6,473.00 | 6,580.00 | 6,435.00 | 6,554.00 | 6,486.74 | 1.10% | 807,400 |
| Aug 7, 2026 | 6,628.00 | 6,628.00 | 6,367.00 | 6,483.00 | 6,416.47 | -0.69% | 980,500 |
| Aug 6, 2026 | 6,504.00 | 6,679.00 | 6,463.00 | 6,528.00 | 6,461.01 | -1.75% | 1,524,700 |
| Aug 5, 2026 | 6,352.00 | 6,662.00 | 6,344.00 | 6,644.00 | 6,575.82 | 5.54% | 1,398,200 |
| Aug 4, 2026 | 6,300.00 | 6,315.00 | 6,095.00 | 6,295.00 | 6,230.40 | 2.01% | 1,924,300 |
| Aug 3, 2026 | 6,300.00 | 6,439.00 | 6,100.00 | 6,171.00 | 6,107.68 | -11.97% | 3,460,300 |
| Jul 31, 2026 | 7,084.00 | 7,210.00 | 6,920.00 | 7,010.00 | 6,938.07 | 4.36% | 2,258,900 |
| Jul 30, 2026 | 6,607.00 | 6,871.00 | 6,562.00 | 6,717.00 | 6,648.07 | 0.15% | 1,200,600 |
| Jul 29, 2026 | 6,868.00 | 6,954.00 | 6,577.00 | 6,707.00 | 6,638.17 | -3.32% | 1,649,700 |
| Jul 28, 2026 | 7,233.00 | 7,268.00 | 6,918.00 | 6,937.00 | 6,865.81 | -6.92% | 1,401,100 |
| Jul 27, 2026 | 7,430.00 | 7,520.00 | 7,352.00 | 7,453.00 | 7,376.52 | 0.42% | 1,097,100 |
| Jul 24, 2026 | 7,450.00 | 7,487.00 | 7,345.00 | 7,422.00 | 7,345.84 | -1.84% | 627,600 |
| Jul 23, 2026 | 7,590.00 | 7,782.00 | 7,524.00 | 7,561.00 | 7,483.41 | -0.59% | 863,500 |
| Jul 22, 2026 | 7,620.00 | 7,809.00 | 7,565.00 | 7,606.00 | 7,527.95 | 0.97% | 1,130,300 |
| Jul 21, 2026 | 7,451.00 | 7,597.00 | 7,365.00 | 7,533.00 | 7,455.70 | 1.10% | 1,104,400 |
| Jul 17, 2026 | 7,686.00 | 7,715.00 | 7,229.00 | 7,451.00 | 7,374.54 | -4.58% | 1,479,300 |
| Jul 16, 2026 | 7,800.00 | 7,910.00 | 7,751.00 | 7,809.00 | 7,728.87 | -1.72% | 1,411,500 |
| Jul 15, 2026 | 8,080.00 | 8,088.00 | 7,765.00 | 7,946.00 | 7,864.46 | -0.34% | 1,272,000 |