Toho Titanium Company, Limited (TYO:5727)
Japan · Delayed Price · Currency is JPY 2,565.00
-28.00 (-1.08%)
At close: Mar 27, 2026
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,543.00 | 2,630.00 | 2,471.00 | 2,565.00 | 2,565.00 | -1.08% | 871,500 |
| Mar 26, 2026 | 2,623.00 | 2,698.00 | 2,566.00 | 2,593.00 | 2,593.00 | -2.77% | 929,300 |
| Mar 25, 2026 | 2,606.00 | 2,667.00 | 2,590.00 | 2,667.00 | 2,667.00 | 7.32% | 1,075,900 |
| Mar 24, 2026 | 2,443.00 | 2,580.00 | 2,397.00 | 2,485.00 | 2,485.00 | 6.06% | 1,174,400 |
| Mar 23, 2026 | 2,442.00 | 2,488.00 | 2,341.00 | 2,343.00 | 2,343.00 | -11.32% | 1,404,900 |
| Mar 19, 2026 | 2,683.00 | 2,698.00 | 2,619.00 | 2,642.00 | 2,642.00 | -5.07% | 831,000 |
| Mar 18, 2026 | 2,737.00 | 2,783.00 | 2,705.00 | 2,783.00 | 2,783.00 | 3.57% | 681,000 |
| Mar 17, 2026 | 2,850.00 | 2,865.00 | 2,673.00 | 2,687.00 | 2,687.00 | -3.69% | 951,000 |
| Mar 16, 2026 | 2,835.00 | 2,836.00 | 2,708.00 | 2,790.00 | 2,790.00 | -1.38% | 698,500 |
| Mar 13, 2026 | 2,713.00 | 2,849.00 | 2,713.00 | 2,829.00 | 2,829.00 | 1.04% | 965,700 |
| Mar 12, 2026 | 2,866.00 | 2,940.00 | 2,782.00 | 2,800.00 | 2,800.00 | -3.98% | 1,227,300 |
| Mar 11, 2026 | 2,805.00 | 3,015.00 | 2,805.00 | 2,916.00 | 2,916.00 | 7.01% | 2,238,300 |
| Mar 10, 2026 | 2,758.00 | 2,808.00 | 2,674.00 | 2,725.00 | 2,725.00 | 6.11% | 1,974,600 |
| Mar 9, 2026 | 2,600.00 | 2,635.00 | 2,421.00 | 2,568.00 | 2,568.00 | -9.48% | 1,816,600 |
| Mar 6, 2026 | 2,767.00 | 2,845.00 | 2,671.00 | 2,837.00 | 2,837.00 | 0.96% | 2,196,000 |
| Mar 5, 2026 | 2,963.00 | 2,987.00 | 2,760.00 | 2,810.00 | 2,810.00 | 3.58% | 2,376,400 |
| Mar 4, 2026 | 2,849.00 | 2,988.00 | 2,605.00 | 2,713.00 | 2,713.00 | -9.54% | 3,168,100 |
| Mar 3, 2026 | 3,090.00 | 3,305.00 | 2,974.00 | 2,999.00 | 2,999.00 | -1.35% | 5,129,700 |
| Mar 2, 2026 | 2,698.00 | 3,040.00 | 2,691.00 | 3,040.00 | 3,040.00 | 8.92% | 6,711,600 |
| Feb 27, 2026 | 2,791.00 | 2,791.00 | 2,714.00 | 2,791.00 | 2,791.00 | 21.82% | 6,114,000 |
| Feb 26, 2026 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 21.15% | 212,200 |
| Feb 25, 2026 | 1,895.00 | 1,929.00 | 1,876.00 | 1,891.00 | 1,891.00 | 0.27% | 799,500 |
| Feb 24, 2026 | 1,900.00 | 1,927.00 | 1,863.00 | 1,886.00 | 1,886.00 | -0.47% | 615,400 |
| Feb 20, 2026 | 1,890.00 | 1,922.00 | 1,863.00 | 1,895.00 | 1,895.00 | -1.81% | 626,200 |
| Feb 19, 2026 | 1,893.00 | 1,936.00 | 1,870.00 | 1,930.00 | 1,930.00 | 2.88% | 709,700 |
| Feb 18, 2026 | 1,831.00 | 1,902.00 | 1,830.00 | 1,876.00 | 1,876.00 | 2.12% | 574,100 |
| Feb 17, 2026 | 1,839.00 | 1,906.00 | 1,822.00 | 1,837.00 | 1,837.00 | -0.22% | 842,900 |
| Feb 16, 2026 | 1,912.00 | 1,925.00 | 1,832.00 | 1,841.00 | 1,841.00 | -1.66% | 741,600 |
| Feb 13, 2026 | 2,006.00 | 2,015.00 | 1,853.00 | 1,872.00 | 1,872.00 | -10.00% | 1,485,000 |
| Feb 12, 2026 | 1,991.00 | 2,094.00 | 1,963.00 | 2,080.00 | 2,080.00 | 6.39% | 1,764,400 |
| Feb 10, 2026 | 1,908.00 | 1,958.00 | 1,876.00 | 1,955.00 | 1,955.00 | 3.71% | 1,385,200 |
| Feb 9, 2026 | 1,801.00 | 1,895.00 | 1,778.00 | 1,885.00 | 1,885.00 | 5.25% | 1,322,800 |
| Feb 6, 2026 | 1,830.00 | 1,849.00 | 1,748.00 | 1,791.00 | 1,791.00 | -3.81% | 1,632,300 |
| Feb 5, 2026 | 1,918.00 | 1,952.00 | 1,850.00 | 1,862.00 | 1,862.00 | -3.92% | 1,010,700 |
| Feb 4, 2026 | 1,920.00 | 1,960.00 | 1,905.00 | 1,938.00 | 1,938.00 | 2.00% | 921,200 |
| Feb 3, 2026 | 1,830.00 | 1,900.00 | 1,823.00 | 1,900.00 | 1,900.00 | 5.50% | 947,400 |
| Feb 2, 2026 | 1,743.00 | 1,830.00 | 1,730.00 | 1,801.00 | 1,801.00 | -3.22% | 1,383,300 |
| Jan 30, 2026 | 1,880.00 | 1,964.00 | 1,836.00 | 1,861.00 | 1,861.00 | -1.53% | 1,281,300 |
| Jan 29, 2026 | 1,870.00 | 1,921.00 | 1,841.00 | 1,890.00 | 1,890.00 | 1.34% | 1,251,300 |
| Jan 28, 2026 | 1,788.00 | 1,898.00 | 1,768.00 | 1,865.00 | 1,865.00 | 4.31% | 1,581,900 |
| Jan 27, 2026 | 1,763.00 | 1,849.00 | 1,754.00 | 1,788.00 | 1,788.00 | 1.25% | 1,296,500 |
| Jan 26, 2026 | 1,791.00 | 1,833.00 | 1,760.00 | 1,766.00 | 1,766.00 | -1.56% | 990,000 |
| Jan 23, 2026 | 1,774.00 | 1,839.00 | 1,751.00 | 1,794.00 | 1,794.00 | 7.23% | 2,384,200 |
| Jan 22, 2026 | 1,700.00 | 1,718.00 | 1,668.00 | 1,673.00 | 1,673.00 | -1.59% | 719,300 |
| Jan 21, 2026 | 1,665.00 | 1,744.00 | 1,663.00 | 1,700.00 | 1,700.00 | -1.45% | 863,700 |
| Jan 20, 2026 | 1,680.00 | 1,743.00 | 1,670.00 | 1,725.00 | 1,725.00 | 3.11% | 1,006,100 |
| Jan 19, 2026 | 1,660.00 | 1,688.00 | 1,642.00 | 1,673.00 | 1,673.00 | 0.48% | 627,700 |
| Jan 16, 2026 | 1,710.00 | 1,750.00 | 1,647.00 | 1,665.00 | 1,665.00 | -0.89% | 1,474,500 |
| Jan 15, 2026 | 1,640.00 | 1,721.00 | 1,634.00 | 1,680.00 | 1,680.00 | 2.13% | 1,779,000 |
| Jan 14, 2026 | 1,593.00 | 1,679.00 | 1,564.00 | 1,645.00 | 1,645.00 | 4.98% | 1,997,200 |