TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 5,796.00
-8.00 (-0.14%)
Sep 9, 2026, 10:35 AM JST
TOTO LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,000.00 | 6,000.00 | 5,804.00 | 5,804.00 | 5,804.00 | -3.38% | 758,200 |
| Sep 7, 2026 | 5,933.00 | 6,021.00 | 5,908.00 | 6,007.00 | 6,007.00 | 1.69% | 876,700 |
| Sep 4, 2026 | 5,880.00 | 5,917.00 | 5,826.00 | 5,907.00 | 5,907.00 | -0.03% | 827,600 |
| Sep 3, 2026 | 5,950.00 | 5,960.00 | 5,851.00 | 5,909.00 | 5,909.00 | 0.22% | 1,257,800 |
| Sep 2, 2026 | 6,071.00 | 6,100.00 | 5,867.00 | 5,896.00 | 5,896.00 | -5.51% | 1,950,500 |
| Sep 1, 2026 | 6,345.00 | 6,345.00 | 6,209.00 | 6,240.00 | 6,240.00 | -2.58% | 1,339,300 |
| Aug 31, 2026 | 6,307.00 | 6,405.00 | 6,254.00 | 6,405.00 | 6,405.00 | 0.95% | 970,300 |
| Aug 28, 2026 | 6,417.00 | 6,484.00 | 6,324.00 | 6,345.00 | 6,345.00 | -2.02% | 709,400 |
| Aug 27, 2026 | 6,530.00 | 6,577.00 | 6,415.00 | 6,476.00 | 6,476.00 | 0.45% | 613,400 |
| Aug 26, 2026 | 6,393.00 | 6,499.00 | 6,338.00 | 6,447.00 | 6,447.00 | -0.15% | 643,500 |
| Aug 25, 2026 | 6,380.00 | 6,473.00 | 6,353.00 | 6,457.00 | 6,457.00 | 1.99% | 800,700 |
| Aug 24, 2026 | 6,334.00 | 6,382.00 | 6,305.00 | 6,331.00 | 6,331.00 | -0.31% | 342,100 |
| Aug 21, 2026 | 6,263.00 | 6,392.00 | 6,261.00 | 6,351.00 | 6,351.00 | -0.19% | 684,400 |
| Aug 20, 2026 | 6,237.00 | 6,363.00 | 6,182.00 | 6,363.00 | 6,363.00 | 3.03% | 1,087,800 |
| Aug 19, 2026 | 6,162.00 | 6,269.00 | 6,110.00 | 6,176.00 | 6,176.00 | -2.89% | 1,028,900 |
| Aug 18, 2026 | 6,695.00 | 6,695.00 | 6,356.00 | 6,360.00 | 6,360.00 | -4.50% | 955,800 |
| Aug 17, 2026 | 6,695.00 | 6,718.00 | 6,589.00 | 6,660.00 | 6,660.00 | 0.44% | 1,124,500 |
| Aug 14, 2026 | 6,740.00 | 6,740.00 | 6,586.00 | 6,631.00 | 6,631.00 | -0.69% | 800,300 |
| Aug 13, 2026 | 6,656.00 | 6,750.00 | 6,627.00 | 6,677.00 | 6,677.00 | 1.85% | 819,000 |
| Aug 12, 2026 | 6,579.00 | 6,587.00 | 6,463.00 | 6,556.00 | 6,556.00 | 0.03% | 735,900 |
| Aug 10, 2026 | 6,473.00 | 6,580.00 | 6,435.00 | 6,554.00 | 6,554.00 | 1.10% | 807,400 |
| Aug 7, 2026 | 6,628.00 | 6,628.00 | 6,367.00 | 6,483.00 | 6,483.00 | -0.69% | 980,500 |
| Aug 6, 2026 | 6,504.00 | 6,679.00 | 6,463.00 | 6,528.00 | 6,528.00 | -1.75% | 1,524,700 |
| Aug 5, 2026 | 6,352.00 | 6,662.00 | 6,344.00 | 6,644.00 | 6,644.00 | 5.54% | 1,398,200 |
| Aug 4, 2026 | 6,300.00 | 6,315.00 | 6,095.00 | 6,295.00 | 6,295.00 | 2.01% | 1,924,300 |
| Aug 3, 2026 | 6,300.00 | 6,439.00 | 6,100.00 | 6,171.00 | 6,171.00 | -11.97% | 3,460,300 |
| Jul 31, 2026 | 7,084.00 | 7,210.00 | 6,920.00 | 7,010.00 | 7,010.00 | 4.36% | 2,258,900 |
| Jul 30, 2026 | 6,607.00 | 6,871.00 | 6,562.00 | 6,717.00 | 6,717.00 | 0.15% | 1,200,600 |
| Jul 29, 2026 | 6,868.00 | 6,954.00 | 6,577.00 | 6,707.00 | 6,707.00 | -3.32% | 1,649,700 |
| Jul 28, 2026 | 7,233.00 | 7,268.00 | 6,918.00 | 6,937.00 | 6,937.00 | -6.92% | 1,401,100 |
| Jul 27, 2026 | 7,430.00 | 7,520.00 | 7,352.00 | 7,453.00 | 7,453.00 | 0.42% | 1,097,100 |
| Jul 24, 2026 | 7,450.00 | 7,487.00 | 7,345.00 | 7,422.00 | 7,422.00 | -1.84% | 627,600 |
| Jul 23, 2026 | 7,590.00 | 7,782.00 | 7,524.00 | 7,561.00 | 7,561.00 | -0.59% | 863,500 |
| Jul 22, 2026 | 7,620.00 | 7,809.00 | 7,565.00 | 7,606.00 | 7,606.00 | 0.97% | 1,130,300 |
| Jul 21, 2026 | 7,451.00 | 7,597.00 | 7,365.00 | 7,533.00 | 7,533.00 | 1.10% | 1,104,400 |
| Jul 17, 2026 | 7,686.00 | 7,715.00 | 7,229.00 | 7,451.00 | 7,451.00 | -4.58% | 1,479,300 |
| Jul 16, 2026 | 7,800.00 | 7,910.00 | 7,751.00 | 7,809.00 | 7,809.00 | -1.72% | 1,411,500 |
| Jul 15, 2026 | 8,080.00 | 8,088.00 | 7,765.00 | 7,946.00 | 7,946.00 | -0.34% | 1,272,000 |
| Jul 14, 2026 | 7,827.00 | 8,032.00 | 7,686.00 | 7,973.00 | 7,973.00 | 1.08% | 1,264,100 |
| Jul 13, 2026 | 8,123.00 | 8,139.00 | 7,775.00 | 7,888.00 | 7,888.00 | -2.12% | 1,115,900 |
| Jul 10, 2026 | 8,205.00 | 8,213.00 | 8,040.00 | 8,059.00 | 8,059.00 | -0.74% | 1,018,200 |
| Jul 9, 2026 | 8,050.00 | 8,192.00 | 8,040.00 | 8,119.00 | 8,119.00 | 0.53% | 1,004,700 |
| 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 |