TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 7,083.00
+343.00 (5.09%)
May 8, 2026, 3:30 PM JST
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.26% | 960,400 |
| Mar 27, 2026 | 5,473.00 | 5,490.00 | 5,385.00 | 5,429.00 | 5,379.00 | -2.51% | 1,304,300 |
| Mar 26, 2026 | 5,944.00 | 5,946.00 | 5,525.00 | 5,569.00 | 5,517.71 | -5.66% | 1,286,300 |
| Mar 25, 2026 | 5,899.00 | 5,945.00 | 5,842.00 | 5,903.00 | 5,848.63 | 4.13% | 1,302,400 |
| Mar 24, 2026 | 5,654.00 | 5,692.00 | 5,615.00 | 5,669.00 | 5,616.79 | 2.77% | 938,400 |
| Mar 23, 2026 | 5,521.00 | 5,588.00 | 5,463.00 | 5,516.00 | 5,465.20 | -3.58% | 1,233,800 |
| Mar 19, 2026 | 5,748.00 | 5,763.00 | 5,660.00 | 5,721.00 | 5,668.31 | -3.70% | 1,292,100 |
| Mar 18, 2026 | 5,729.00 | 5,941.00 | 5,714.00 | 5,941.00 | 5,886.28 | 3.02% | 953,500 |
| Mar 17, 2026 | 5,840.00 | 5,891.00 | 5,742.00 | 5,767.00 | 5,713.89 | 0.17% | 591,300 |
| Mar 16, 2026 | 5,810.00 | 5,822.00 | 5,703.00 | 5,757.00 | 5,703.98 | -0.55% | 819,500 |
| Mar 13, 2026 | 5,713.00 | 5,877.00 | 5,710.00 | 5,789.00 | 5,735.68 | 0.89% | 1,144,400 |
| Mar 12, 2026 | 5,741.00 | 5,770.00 | 5,655.00 | 5,738.00 | 5,685.15 | -1.39% | 706,500 |
| Mar 11, 2026 | 5,880.00 | 5,915.00 | 5,776.00 | 5,819.00 | 5,765.41 | 1.82% | 1,019,500 |
| Mar 10, 2026 | 5,748.00 | 5,791.00 | 5,681.00 | 5,715.00 | 5,662.37 | 4.90% | 1,433,900 |
| Mar 9, 2026 | 5,485.00 | 5,555.00 | 5,325.00 | 5,448.00 | 5,397.83 | -5.83% | 1,250,100 |
| Mar 6, 2026 | 5,721.00 | 5,809.00 | 5,653.00 | 5,785.00 | 5,731.72 | 1.63% | 1,039,400 |
| Mar 5, 2026 | 5,822.00 | 5,859.00 | 5,618.00 | 5,692.00 | 5,639.58 | 1.08% | 1,252,500 |
| Mar 4, 2026 | 5,695.00 | 5,809.00 | 5,512.00 | 5,631.00 | 5,579.14 | -4.48% | 1,464,100 |
| Mar 3, 2026 | 6,111.00 | 6,162.00 | 5,889.00 | 5,895.00 | 5,840.71 | -4.33% | 1,070,500 |
| Mar 2, 2026 | 5,954.00 | 6,195.00 | 5,920.00 | 6,162.00 | 6,105.25 | 0.80% | 978,400 |
| Feb 27, 2026 | 6,056.00 | 6,116.00 | 6,002.00 | 6,113.00 | 6,056.70 | 0.94% | 1,275,200 |
| Feb 26, 2026 | 6,200.00 | 6,250.00 | 6,011.00 | 6,056.00 | 6,000.23 | -3.54% | 1,848,700 |
| Feb 25, 2026 | 6,374.00 | 6,509.00 | 6,252.00 | 6,278.00 | 6,220.18 | -0.93% | 1,990,900 |
| Feb 24, 2026 | 6,257.00 | 6,520.00 | 6,205.00 | 6,337.00 | 6,278.64 | 2.29% | 2,328,400 |
| Feb 20, 2026 | 6,120.00 | 6,236.00 | 6,033.00 | 6,195.00 | 6,137.95 | 1.23% | 1,586,800 |