TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 7,678.00
+297.00 (4.02%)
May 29, 2026, 3:30 PM JST
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 5,294.00 | 5,375.00 | 5,265.00 | 5,346.00 | 5,346.00 | 2.39% | 1,000,500 |
| Apr 23, 2026 | 5,185.00 | 5,260.00 | 5,182.00 | 5,221.00 | 5,221.00 | -0.40% | 1,002,600 |
| Apr 22, 2026 | 5,327.00 | 5,360.00 | 5,218.00 | 5,242.00 | 5,242.00 | -2.64% | 990,300 |
| Apr 21, 2026 | 5,522.00 | 5,524.00 | 5,384.00 | 5,384.00 | 5,384.00 | -2.94% | 818,600 |
| Apr 20, 2026 | 5,622.00 | 5,630.00 | 5,532.00 | 5,547.00 | 5,547.00 | 0.45% | 418,700 |
| Apr 17, 2026 | 5,580.00 | 5,596.00 | 5,507.00 | 5,522.00 | 5,522.00 | -1.00% | 807,100 |
| Apr 16, 2026 | 5,448.00 | 5,765.00 | 5,432.00 | 5,578.00 | 5,578.00 | 1.42% | 2,224,500 |
| Apr 15, 2026 | 5,516.00 | 5,611.00 | 5,464.00 | 5,500.00 | 5,500.00 | 1.46% | 1,232,200 |
| Apr 14, 2026 | 5,481.00 | 5,565.00 | 5,385.00 | 5,421.00 | 5,421.00 | 1.86% | 2,693,100 |
| Apr 13, 2026 | 5,685.00 | 5,763.00 | 5,226.00 | 5,322.00 | 5,322.00 | -7.15% | 6,886,600 |
| Apr 10, 2026 | 5,760.00 | 5,794.00 | 5,686.00 | 5,732.00 | 5,732.00 | - | 918,400 |
| Apr 9, 2026 | 5,748.00 | 5,779.00 | 5,670.00 | 5,732.00 | 5,732.00 | 0.40% | 1,167,500 |
| Apr 8, 2026 | 5,600.00 | 5,722.00 | 5,507.00 | 5,709.00 | 5,709.00 | 5.53% | 1,296,700 |
| Apr 7, 2026 | 5,368.00 | 5,475.00 | 5,349.00 | 5,410.00 | 5,410.00 | 2.66% | 871,800 |
| Apr 6, 2026 | 5,210.00 | 5,303.00 | 5,193.00 | 5,270.00 | 5,270.00 | 1.11% | 599,600 |
| Apr 3, 2026 | 5,181.00 | 5,252.00 | 5,176.00 | 5,212.00 | 5,212.00 | 0.79% | 635,100 |
| Apr 2, 2026 | 5,313.00 | 5,383.00 | 5,148.00 | 5,171.00 | 5,171.00 | -2.21% | 808,400 |
| Apr 1, 2026 | 5,290.00 | 5,297.00 | 5,202.00 | 5,288.00 | 5,288.00 | 3.89% | 845,800 |
| Mar 31, 2026 | 5,084.00 | 5,221.00 | 5,053.00 | 5,090.00 | 5,090.00 | -3.08% | 958,100 |
| Mar 30, 2026 | 5,187.00 | 5,297.00 | 5,159.00 | 5,252.00 | 5,252.00 | -2.18% | 960,400 |
| Mar 27, 2026 | 5,473.00 | 5,490.00 | 5,385.00 | 5,429.00 | 5,369.00 | -2.51% | 1,304,300 |
| Mar 26, 2026 | 5,944.00 | 5,946.00 | 5,525.00 | 5,569.00 | 5,507.45 | -5.66% | 1,286,300 |
| Mar 25, 2026 | 5,899.00 | 5,945.00 | 5,842.00 | 5,903.00 | 5,837.76 | 4.13% | 1,302,400 |
| Mar 24, 2026 | 5,654.00 | 5,692.00 | 5,615.00 | 5,669.00 | 5,606.35 | 2.77% | 938,400 |
| Mar 23, 2026 | 5,521.00 | 5,588.00 | 5,463.00 | 5,516.00 | 5,455.04 | -3.58% | 1,233,800 |
| Mar 19, 2026 | 5,748.00 | 5,763.00 | 5,660.00 | 5,721.00 | 5,657.77 | -3.70% | 1,292,100 |
| Mar 18, 2026 | 5,729.00 | 5,941.00 | 5,714.00 | 5,941.00 | 5,875.34 | 3.02% | 953,500 |
| Mar 17, 2026 | 5,840.00 | 5,891.00 | 5,742.00 | 5,767.00 | 5,703.26 | 0.17% | 591,300 |
| Mar 16, 2026 | 5,810.00 | 5,822.00 | 5,703.00 | 5,757.00 | 5,693.38 | -0.55% | 819,500 |