Toho Titanium Company, Limited (TYO:5727)
Japan · Delayed Price · Currency is JPY 1,446.00
-46.00 (-3.08%)
Oct 17, 2025, 3:30 PM JST
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1,505.00 | 1,528.00 | 1,481.00 | 1,492.00 | 1,492.00 | -2.42% | 509,400 |
| Oct 15, 2025 | 1,505.00 | 1,547.00 | 1,501.00 | 1,529.00 | 1,529.00 | 1.66% | 588,600 |
| Oct 14, 2025 | 1,568.00 | 1,610.00 | 1,495.00 | 1,504.00 | 1,504.00 | -4.20% | 1,009,600 |
| Oct 10, 2025 | 1,636.00 | 1,638.00 | 1,558.00 | 1,570.00 | 1,570.00 | -6.32% | 898,200 |
| Oct 9, 2025 | 1,686.00 | 1,701.00 | 1,650.00 | 1,676.00 | 1,676.00 | -1.00% | 508,100 |
| Oct 8, 2025 | 1,694.00 | 1,733.00 | 1,675.00 | 1,693.00 | 1,693.00 | -0.18% | 685,200 |
| Oct 7, 2025 | 1,730.00 | 1,757.00 | 1,694.00 | 1,696.00 | 1,696.00 | -1.34% | 588,700 |
| Oct 6, 2025 | 1,755.00 | 1,778.00 | 1,711.00 | 1,719.00 | 1,719.00 | 0.23% | 561,300 |
| Oct 3, 2025 | 1,735.00 | 1,735.00 | 1,672.00 | 1,715.00 | 1,715.00 | -0.29% | 548,500 |
| Oct 2, 2025 | 1,713.00 | 1,769.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.35% | 555,500 |
| Oct 1, 2025 | 1,747.00 | 1,754.00 | 1,697.00 | 1,714.00 | 1,714.00 | -3.92% | 639,600 |
| Sep 30, 2025 | 1,790.00 | 1,800.00 | 1,745.00 | 1,784.00 | 1,784.00 | -0.34% | 622,500 |
| Sep 29, 2025 | 1,766.00 | 1,804.00 | 1,733.00 | 1,790.00 | 1,790.00 | 5.29% | 1,347,800 |
| Sep 26, 2025 | 1,731.00 | 1,733.00 | 1,692.00 | 1,700.00 | 1,691.00 | -2.07% | 383,900 |
| Sep 25, 2025 | 1,700.00 | 1,786.00 | 1,695.00 | 1,736.00 | 1,726.81 | 3.33% | 939,900 |
| Sep 24, 2025 | 1,663.00 | 1,683.00 | 1,646.00 | 1,680.00 | 1,671.11 | 0.96% | 411,400 |
| Sep 22, 2025 | 1,665.00 | 1,685.00 | 1,650.00 | 1,664.00 | 1,655.19 | 1.34% | 354,600 |
| Sep 19, 2025 | 1,758.00 | 1,778.00 | 1,634.00 | 1,642.00 | 1,633.31 | -4.42% | 790,400 |
| Sep 18, 2025 | 1,640.00 | 1,728.00 | 1,640.00 | 1,718.00 | 1,708.90 | 4.44% | 641,800 |
| Sep 17, 2025 | 1,661.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,636.29 | -2.89% | 641,800 |
| Sep 16, 2025 | 1,703.00 | 1,703.00 | 1,652.00 | 1,694.00 | 1,685.03 | -0.18% | 549,000 |
| Sep 12, 2025 | 1,632.00 | 1,733.00 | 1,630.00 | 1,697.00 | 1,688.02 | 4.30% | 960,000 |
| Sep 11, 2025 | 1,650.00 | 1,687.00 | 1,619.00 | 1,627.00 | 1,618.39 | -0.55% | 960,000 |
| Sep 10, 2025 | 1,692.00 | 1,700.00 | 1,631.00 | 1,636.00 | 1,627.34 | -3.31% | 745,400 |
| Sep 9, 2025 | 1,757.00 | 1,757.00 | 1,686.00 | 1,692.00 | 1,683.04 | -3.75% | 751,600 |
| Sep 8, 2025 | 1,771.00 | 1,794.00 | 1,748.00 | 1,758.00 | 1,748.69 | 1.03% | 563,800 |
| Sep 5, 2025 | 1,738.00 | 1,759.00 | 1,709.00 | 1,740.00 | 1,730.79 | -1.08% | 983,700 |
| Sep 4, 2025 | 1,765.00 | 1,817.00 | 1,741.00 | 1,759.00 | 1,749.69 | -0.62% | 1,059,300 |
| Sep 3, 2025 | 1,705.00 | 1,855.00 | 1,696.00 | 1,770.00 | 1,760.63 | 1.90% | 1,922,200 |
| Sep 2, 2025 | 1,795.00 | 1,804.00 | 1,723.00 | 1,737.00 | 1,727.81 | -2.96% | 1,132,200 |
| Sep 1, 2025 | 1,777.00 | 1,828.00 | 1,759.00 | 1,790.00 | 1,780.53 | -0.17% | 1,218,300 |
| Aug 29, 2025 | 1,753.00 | 1,870.00 | 1,722.00 | 1,793.00 | 1,783.52 | 2.69% | 2,594,800 |
| Aug 28, 2025 | 1,626.00 | 1,763.00 | 1,623.00 | 1,746.00 | 1,736.76 | 6.27% | 1,725,100 |
| Aug 27, 2025 | 1,590.00 | 1,643.00 | 1,583.00 | 1,643.00 | 1,634.31 | 3.86% | 679,000 |
| Aug 26, 2025 | 1,600.00 | 1,604.00 | 1,581.00 | 1,582.00 | 1,573.63 | -0.50% | 253,900 |
| Aug 25, 2025 | 1,598.00 | 1,609.00 | 1,572.00 | 1,590.00 | 1,581.59 | 0.19% | 493,000 |
| Aug 22, 2025 | 1,670.00 | 1,700.00 | 1,575.00 | 1,587.00 | 1,578.60 | 0.76% | 1,187,700 |
| Aug 21, 2025 | 1,530.00 | 1,585.00 | 1,525.00 | 1,575.00 | 1,566.67 | 3.55% | 640,700 |
| Aug 20, 2025 | 1,490.00 | 1,544.00 | 1,479.00 | 1,521.00 | 1,512.95 | 1.33% | 471,100 |
| Aug 19, 2025 | 1,500.00 | 1,514.00 | 1,489.00 | 1,501.00 | 1,493.06 | 0.33% | 415,900 |
| Aug 18, 2025 | 1,485.00 | 1,496.00 | 1,456.00 | 1,496.00 | 1,488.09 | 0.81% | 528,300 |
| Aug 15, 2025 | 1,471.00 | 1,495.00 | 1,467.00 | 1,484.00 | 1,476.15 | 0.47% | 312,800 |
| Aug 14, 2025 | 1,477.00 | 1,509.00 | 1,458.00 | 1,477.00 | 1,469.19 | 0.27% | 515,600 |
| Aug 13, 2025 | 1,470.00 | 1,489.00 | 1,452.00 | 1,473.00 | 1,465.21 | 0.34% | 404,800 |
| Aug 12, 2025 | 1,485.00 | 1,485.00 | 1,459.00 | 1,468.00 | 1,460.23 | - | 514,300 |
| Aug 8, 2025 | 1,491.00 | 1,492.00 | 1,465.00 | 1,468.00 | 1,460.23 | -1.94% | 421,800 |
| Aug 7, 2025 | 1,465.00 | 1,497.00 | 1,462.00 | 1,497.00 | 1,489.08 | 1.49% | 536,200 |
| Aug 6, 2025 | 1,441.00 | 1,489.00 | 1,439.00 | 1,475.00 | 1,467.20 | 3.51% | 697,200 |
| Aug 5, 2025 | 1,435.00 | 1,455.00 | 1,411.00 | 1,425.00 | 1,417.46 | 2.22% | 612,400 |
| Aug 4, 2025 | 1,372.00 | 1,407.00 | 1,350.00 | 1,394.00 | 1,386.63 | 0.65% | 804,300 |