TOTO LTD. (TYO:5332)
Japan · Delayed Price · Currency is JPY 5,802.00
+240.00 (4.31%)
Nov 10, 2026, 2:05 PM JST
TOTO LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,724.00 | 5,805.00 | 5,703.00 | 5,802.00 | 5,802.00 | 4.31% | 587,900 |
| Nov 9, 2026 | 5,448.00 | 5,666.00 | 5,438.00 | 5,562.00 | 5,562.00 | 3.73% | 1,181,200 |
| Nov 6, 2026 | 5,341.00 | 5,386.00 | 5,180.00 | 5,362.00 | 5,362.00 | -4.95% | 1,872,700 |
| Nov 5, 2026 | 5,672.00 | 5,698.00 | 5,542.00 | 5,641.00 | 5,641.00 | 1.04% | 1,384,200 |
| Nov 4, 2026 | 5,787.00 | 5,869.00 | 5,468.00 | 5,583.00 | 5,583.00 | -4.35% | 1,758,200 |
| Nov 2, 2026 | 5,788.00 | 5,845.00 | 5,662.00 | 5,837.00 | 5,837.00 | 1.58% | 1,533,900 |
| Oct 30, 2026 | 5,844.00 | 5,866.00 | 5,717.00 | 5,746.00 | 5,746.00 | -1.73% | 916,200 |
| Oct 29, 2026 | 5,766.00 | 5,855.00 | 5,706.00 | 5,847.00 | 5,847.00 | 1.35% | 2,039,200 |
| Oct 28, 2026 | 5,820.00 | 5,821.00 | 5,729.00 | 5,769.00 | 5,769.00 | 1.44% | 959,700 |
| Oct 27, 2026 | 5,700.00 | 5,722.00 | 5,638.00 | 5,687.00 | 5,687.00 | 1.88% | 869,600 |
| Oct 26, 2026 | 5,580.00 | 5,687.00 | 5,561.00 | 5,582.00 | 5,582.00 | -0.05% | 756,500 |
| Oct 23, 2026 | 5,589.00 | 5,659.00 | 5,468.00 | 5,585.00 | 5,585.00 | -1.83% | 1,505,200 |
| Oct 22, 2026 | 5,785.00 | 5,794.00 | 5,667.00 | 5,689.00 | 5,689.00 | -0.87% | 1,174,800 |
| Oct 21, 2026 | 5,759.00 | 5,784.00 | 5,728.00 | 5,739.00 | 5,739.00 | 0.88% | 605,000 |
| Oct 20, 2026 | 5,814.00 | 5,821.00 | 5,640.00 | 5,689.00 | 5,689.00 | -2.15% | 884,500 |
| Oct 19, 2026 | 5,702.00 | 5,864.00 | 5,610.00 | 5,814.00 | 5,814.00 | 1.04% | 1,158,200 |
| Oct 16, 2026 | 5,714.00 | 5,790.00 | 5,698.00 | 5,754.00 | 5,754.00 | 0.89% | 1,098,300 |
| Oct 15, 2026 | 5,875.00 | 5,887.00 | 5,668.00 | 5,703.00 | 5,703.00 | -5.63% | 2,238,700 |
| Oct 14, 2026 | 6,073.00 | 6,134.00 | 5,986.00 | 6,043.00 | 6,043.00 | 0.30% | 736,000 |
| Oct 13, 2026 | 6,061.00 | 6,097.00 | 5,924.00 | 6,025.00 | 6,025.00 | -0.71% | 791,900 |
| Oct 9, 2026 | 5,962.00 | 6,100.00 | 5,943.00 | 6,068.00 | 6,068.00 | 0.25% | 1,013,300 |
| Oct 8, 2026 | 6,188.00 | 6,195.00 | 6,053.00 | 6,053.00 | 6,053.00 | -3.17% | 1,047,000 |
| Oct 7, 2026 | 6,387.00 | 6,388.00 | 6,209.00 | 6,251.00 | 6,251.00 | 0.16% | 690,800 |
| Oct 6, 2026 | 6,235.00 | 6,308.00 | 6,166.00 | 6,241.00 | 6,241.00 | 0.10% | 1,173,200 |
| Oct 5, 2026 | 6,144.00 | 6,268.00 | 6,085.00 | 6,235.00 | 6,235.00 | 2.26% | 1,386,400 |
| Oct 2, 2026 | 6,040.00 | 6,168.00 | 6,020.00 | 6,097.00 | 6,097.00 | 0.81% | 1,740,000 |
| Oct 1, 2026 | 5,836.00 | 6,048.00 | 5,822.00 | 6,048.00 | 6,048.00 | 2.56% | 1,336,200 |
| Sep 30, 2026 | 5,872.00 | 5,924.00 | 5,842.00 | 5,897.00 | 5,897.00 | 1.99% | 1,069,800 |
| Sep 29, 2026 | 5,771.00 | 5,836.00 | 5,722.00 | 5,782.00 | 5,782.00 | -0.09% | 836,100 |
| 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 |