Skip to main content
logo
Toho Titanium Company, Limited (TYO:5727)
Japan flag Japan · Delayed Price · Currency is JPY
2,811.00
-118.00 (-4.03%)
May 27, 2026, 3:30 PM JST

Toho Titanium Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,956.003,025.002,811.002,811.002,811.00-4.03%1,264,900
May 26, 20263,020.003,035.002,863.002,929.002,929.00-1.68%499,900
May 25, 20262,841.003,075.002,841.002,979.002,979.006.74%614,800
May 22, 20262,800.002,869.002,789.002,791.002,791.000.87%315,800
May 21, 20262,795.002,861.002,741.002,767.002,767.004.61%280,400
May 20, 20262,653.002,726.002,582.002,645.002,645.00-1.31%553,100
May 19, 20262,847.002,862.002,666.002,680.002,680.00-5.80%721,100
May 18, 20262,916.002,993.002,845.002,845.002,845.00-3.92%789,800
May 15, 20263,120.003,245.002,901.002,961.002,961.00-5.10%484,300
May 14, 20263,250.003,380.003,095.003,120.003,120.00-4.29%555,000
May 13, 20263,100.003,315.003,010.003,260.003,260.00-2.25%884,100
May 12, 20263,650.003,755.003,300.003,335.003,335.00-16.63%981,000
May 11, 20263,900.004,080.003,800.004,000.004,000.005.68%789,100
May 8, 20263,560.003,785.003,520.003,785.003,785.003.42%532,300
May 7, 20263,480.003,720.003,455.003,660.003,660.008.93%776,700
May 1, 20263,350.003,400.003,315.003,360.003,360.000.15%242,100
Apr 30, 20263,305.003,380.003,285.003,355.003,355.00-0.59%342,900
Apr 28, 20263,415.003,460.003,300.003,375.003,375.000.30%425,300
Apr 27, 20263,210.003,415.003,200.003,365.003,365.004.02%526,300
Apr 24, 20263,260.003,315.003,210.003,235.003,235.00-0.92%333,200
Apr 23, 20263,430.003,500.003,215.003,265.003,265.00-3.40%642,400
Apr 22, 20263,330.003,400.003,310.003,380.003,380.000.90%431,600
Apr 21, 20263,360.003,400.003,295.003,350.003,350.00-0.15%374,500
Apr 20, 20263,435.003,475.003,355.003,355.003,355.00-2.19%435,700
Apr 17, 20263,460.003,480.003,365.003,430.003,430.00-1.72%458,300
Apr 16, 20263,410.003,495.003,360.003,490.003,490.002.65%757,400
Apr 15, 20263,805.003,825.003,330.003,400.003,400.00-5.42%2,326,300
Apr 14, 20263,365.003,595.003,350.003,595.003,595.0011.47%1,423,700
Apr 13, 20263,165.003,240.003,140.003,225.003,225.000.62%693,700
Apr 10, 20263,125.003,240.003,090.003,205.003,205.003.89%1,212,900
Apr 9, 20262,959.003,095.002,905.003,085.003,085.004.26%1,445,000
Apr 8, 20262,835.002,960.002,820.002,959.002,959.0013.85%1,888,900
Apr 7, 20262,597.002,634.002,552.002,599.002,599.001.17%473,900
Apr 6, 20262,577.002,651.002,564.002,569.002,569.00-571,700
Apr 3, 20262,541.002,586.002,515.002,569.002,569.004.30%511,500
Apr 2, 20262,622.002,642.002,435.002,463.002,463.00-4.24%943,300
Apr 1, 20262,504.002,584.002,461.002,572.002,572.009.77%880,600
Mar 31, 20262,370.002,435.002,323.002,343.002,343.00-6.69%967,800
Mar 30, 20262,406.002,511.002,400.002,511.002,511.00-1.76%574,300
Mar 27, 20262,543.002,630.002,471.002,565.002,556.00-1.08%871,500
Mar 26, 20262,623.002,698.002,566.002,593.002,583.90-2.77%929,300
Mar 25, 20262,606.002,667.002,590.002,667.002,657.647.32%1,075,900
Mar 24, 20262,443.002,580.002,397.002,485.002,476.286.06%1,174,400
Mar 23, 20262,442.002,488.002,341.002,343.002,334.78-11.32%1,404,900
Mar 19, 20262,683.002,698.002,619.002,642.002,632.73-5.07%831,000
Mar 18, 20262,737.002,783.002,705.002,783.002,773.243.57%681,000
Mar 17, 20262,850.002,865.002,673.002,687.002,677.57-3.69%951,000
Mar 16, 20262,835.002,836.002,708.002,790.002,780.21-1.38%698,500
Mar 13, 20262,713.002,849.002,713.002,829.002,819.071.04%965,700
Mar 12, 20262,866.002,940.002,782.002,800.002,790.18-3.98%1,227,300