Skip to main content
logo
Toho Titanium Company, Limited (TYO:5727)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
-30.00 (-0.92%)
Apr 24, 2026, 3:30 PM JST

Toho Titanium Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,260.003,315.003,215.003,240.00--0.77%230,300
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, 20262,406.002,511.002,400.002,511.002,511.00-2.11%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
Mar 11, 20262,805.003,015.002,805.002,916.002,905.777.01%2,238,300
Mar 10, 20262,758.002,808.002,674.002,725.002,715.446.11%1,974,600
Mar 9, 20262,600.002,635.002,421.002,568.002,558.99-9.48%1,816,600
Mar 6, 20262,767.002,845.002,671.002,837.002,827.050.96%2,196,000
Mar 5, 20262,963.002,987.002,760.002,810.002,800.143.58%2,376,400
Mar 4, 20262,849.002,988.002,605.002,713.002,703.48-9.54%3,168,100
Mar 3, 20263,090.003,305.002,974.002,999.002,988.48-1.35%5,129,700
Mar 2, 20262,698.003,040.002,691.003,040.003,029.338.92%6,711,600
Feb 27, 20262,791.002,791.002,714.002,791.002,781.2121.82%6,114,000
Feb 26, 20262,291.002,291.002,291.002,291.002,282.9621.15%212,200
Feb 25, 20261,895.001,929.001,876.001,891.001,884.360.27%799,500
Feb 24, 20261,900.001,927.001,863.001,886.001,879.38-0.47%615,400
Feb 20, 20261,890.001,922.001,863.001,895.001,888.35-1.81%626,200
Feb 19, 20261,893.001,936.001,870.001,930.001,923.232.88%709,700
Feb 18, 20261,831.001,902.001,830.001,876.001,869.422.12%574,100
Feb 17, 20261,839.001,906.001,822.001,837.001,830.55-0.22%842,900
Feb 16, 20261,912.001,925.001,832.001,841.001,834.54-1.66%741,600
Feb 13, 20262,006.002,015.001,853.001,872.001,865.43-10.00%1,485,000
Feb 12, 20261,991.002,094.001,963.002,080.002,072.706.39%1,764,400