TOTO Ltd 5332
TSE · Japan · Producer Manufacturing
¥6,156.00+108.00 (+1.79%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,109.00 | +1.01% | ¥6,040.00 | ¥6,148.00 | ¥6,020.00 | 733.40K |
| 2026-10-01 | ¥6,048.00 | +2.56% | ¥5,836.00 | ¥6,048.00 | ¥5,822.00 | 1.34M |
| 2026-09-30 | ¥5,897.00 | +1.99% | ¥5,872.00 | ¥5,924.00 | ¥5,842.00 | 1.07M |
| 2026-09-29 | ¥5,782.00 | -1.11% | ¥5,771.00 | ¥5,836.00 | ¥5,722.00 | 836.10K |
| 2026-09-28 | ¥5,847.00 | -1.17% | ¥5,994.00 | ¥6,013.00 | ¥5,847.00 | 963.40K |
| 2026-09-25 | ¥5,916.00 | +0.97% | ¥5,821.00 | ¥5,916.00 | ¥5,821.00 | 834.60K |
| 2026-09-24 | ¥5,859.00 | +2.47% | ¥5,799.00 | ¥5,960.00 | ¥5,798.00 | 1.34M |
| 2026-09-18 | ¥5,718.00 | 0.00% | ¥5,729.00 | ¥5,764.00 | ¥5,668.00 | 1.31M |
| 2026-09-17 | ¥5,718.00 | +0.39% | ¥5,780.00 | ¥5,786.00 | ¥5,703.00 | 658.10K |
| 2026-09-16 | ¥5,696.00 | +0.71% | ¥5,648.00 | ¥5,696.00 | ¥5,640.00 | 728.60K |
| 2026-09-15 | ¥5,656.00 | -0.68% | ¥5,610.00 | ¥5,701.00 | ¥5,594.00 | 1.09M |
| 2026-09-14 | ¥5,695.00 | -1.35% | ¥5,653.00 | ¥5,695.00 | ¥5,582.00 | 1.51M |
| 2026-09-11 | ¥5,773.00 | -0.76% | ¥5,653.00 | ¥5,773.00 | ¥5,637.00 | 1.07M |
| 2026-09-10 | ¥5,817.00 | +0.24% | ¥5,733.00 | ¥5,821.00 | ¥5,715.00 | 748.00K |
| 2026-09-09 | ¥5,803.00 | -0.02% | ¥5,770.00 | ¥5,817.00 | ¥5,745.00 | 1.04M |
| 2026-09-08 | ¥5,804.00 | -3.38% | ¥6,000.00 | ¥6,000.00 | ¥5,804.00 | 758.20K |
| 2026-09-07 | ¥6,007.00 | +1.69% | ¥5,933.00 | ¥6,021.00 | ¥5,908.00 | 876.70K |
| 2026-09-04 | ¥5,907.00 | -0.03% | ¥5,880.00 | ¥5,917.00 | ¥5,826.00 | 827.60K |
| 2026-09-03 | ¥5,909.00 | +0.22% | ¥5,950.00 | ¥5,960.00 | ¥5,851.00 | 1.26M |
| 2026-09-02 | ¥5,896.00 | -5.51% | ¥6,071.00 | ¥6,100.00 | ¥5,867.00 | 1.95M |
| 2026-09-01 | ¥6,240.00 | -2.58% | ¥6,345.00 | ¥6,345.00 | ¥6,209.00 | 1.34M |
| 2026-08-31 | ¥6,405.00 | +0.95% | ¥6,307.00 | ¥6,405.00 | ¥6,254.00 | 970.30K |
| 2026-08-28 | ¥6,345.00 | -2.02% | ¥6,417.00 | ¥6,484.00 | ¥6,324.00 | 709.40K |
| 2026-08-27 | ¥6,476.00 | +0.45% | ¥6,530.00 | ¥6,577.00 | ¥6,415.00 | 613.40K |
| 2026-08-26 | ¥6,447.00 | -0.15% | ¥6,393.00 | ¥6,499.00 | ¥6,338.00 | 643.50K |
| 2026-08-25 | ¥6,457.00 | +1.99% | ¥6,380.00 | ¥6,473.00 | ¥6,353.00 | 800.70K |
| 2026-08-24 | ¥6,331.00 | -0.31% | ¥6,334.00 | ¥6,382.00 | ¥6,305.00 | 342.10K |
| 2026-08-21 | ¥6,351.00 | -0.19% | ¥6,263.00 | ¥6,392.00 | ¥6,261.00 | 684.40K |
| 2026-08-20 | ¥6,363.00 | +3.03% | ¥6,237.00 | ¥6,363.00 | ¥6,182.00 | 1.09M |
| 2026-08-19 | ¥6,176.00 | -2.89% | ¥6,162.00 | ¥6,269.00 | ¥6,110.00 | 1.03M |
| 2026-08-18 | ¥6,360.00 | -4.50% | ¥6,695.00 | ¥6,695.00 | ¥6,356.00 | 955.80K |
| 2026-08-17 | ¥6,660.00 | +0.44% | ¥6,695.00 | ¥6,718.00 | ¥6,589.00 | 1.12M |
| 2026-08-14 | ¥6,631.00 | -0.69% | ¥6,740.00 | ¥6,740.00 | ¥6,586.00 | 800.30K |
| 2026-08-13 | ¥6,677.00 | +1.85% | ¥6,656.00 | ¥6,750.00 | ¥6,627.00 | 819.00K |
| 2026-08-12 | ¥6,556.00 | +0.03% | ¥6,579.00 | ¥6,587.00 | ¥6,463.00 | 735.90K |
| 2026-08-10 | ¥6,554.00 | +1.10% | ¥6,473.00 | ¥6,580.00 | ¥6,435.00 | 807.40K |
| 2026-08-07 | ¥6,483.00 | -0.69% | ¥6,628.00 | ¥6,628.00 | ¥6,367.00 | 980.50K |
| 2026-08-06 | ¥6,528.00 | -1.75% | ¥6,504.00 | ¥6,679.00 | ¥6,463.00 | 1.52M |
| 2026-08-05 | ¥6,644.00 | +5.54% | ¥6,352.00 | ¥6,662.00 | ¥6,344.00 | 1.40M |
| 2026-08-04 | ¥6,295.00 | +2.01% | ¥6,300.00 | ¥6,315.00 | ¥6,095.00 | 1.92M |
| 2026-08-03 | ¥6,171.00 | -11.97% | ¥6,300.00 | ¥6,439.00 | ¥6,100.00 | 3.46M |
| 2026-07-31 | ¥7,010.00 | +4.36% | ¥7,084.00 | ¥7,210.00 | ¥6,920.00 | 2.26M |
| 2026-07-30 | ¥6,717.00 | +0.15% | ¥6,607.00 | ¥6,871.00 | ¥6,565.00 | 1.20M |
| 2026-07-29 | ¥6,707.00 | -3.32% | ¥6,868.00 | ¥6,954.00 | ¥6,577.00 | 1.65M |
| 2026-07-28 | ¥6,937.00 | -6.92% | ¥7,233.00 | ¥7,268.00 | ¥6,918.00 | 1.40M |
| 2026-07-27 | ¥7,453.00 | +0.42% | ¥7,430.00 | ¥7,520.00 | ¥7,352.00 | 1.10M |
| 2026-07-24 | ¥7,422.00 | -1.84% | ¥7,450.00 | ¥7,487.00 | ¥7,345.00 | 627.60K |
| 2026-07-23 | ¥7,561.00 | -0.59% | ¥7,590.00 | ¥7,782.00 | ¥7,524.00 | 863.50K |
| 2026-07-22 | ¥7,606.00 | +0.97% | ¥7,620.00 | ¥7,809.00 | ¥7,565.00 | 1.13M |
| 2026-07-21 | ¥7,533.00 | +1.10% | ¥7,451.00 | ¥7,597.00 | ¥7,365.00 | 1.10M |
| 2026-07-17 | ¥7,451.00 | -4.58% | ¥7,686.00 | ¥7,715.00 | ¥7,229.00 | 1.48M |
| 2026-07-16 | ¥7,809.00 | -1.72% | ¥7,800.00 | ¥7,910.00 | ¥7,751.00 | 1.41M |
| 2026-07-15 | ¥7,946.00 | -0.34% | ¥8,080.00 | ¥8,088.00 | ¥7,765.00 | 1.27M |
| 2026-07-14 | ¥7,973.00 | +1.08% | ¥7,827.00 | ¥8,032.00 | ¥7,686.00 | 1.26M |
| 2026-07-13 | ¥7,888.00 | -2.12% | ¥8,123.00 | ¥8,139.00 | ¥7,775.00 | 1.12M |
| 2026-07-10 | ¥8,059.00 | -0.74% | ¥8,205.00 | ¥8,213.00 | ¥8,040.00 | 1.02M |
| 2026-07-09 | ¥8,119.00 | +0.53% | ¥8,050.00 | ¥8,192.00 | ¥8,040.00 | 1.00M |
| 2026-07-08 | ¥8,076.00 | -4.26% | ¥8,200.00 | ¥8,293.00 | ¥8,042.00 | 1.35M |
| 2026-07-07 | ¥8,435.00 | -1.36% | ¥8,604.00 | ¥8,670.00 | ¥8,325.00 | 1.03M |
| 2026-07-06 | ¥8,551.00 | -0.41% | ¥8,650.00 | ¥8,740.00 | ¥8,458.00 | 804.20K |
| 2026-07-03 | ¥8,586.00 | +1.48% | ¥8,380.00 | ¥8,586.00 | ¥8,202.00 | 1.03M |
| 2026-07-02 | ¥8,461.00 | +2.40% | ¥8,410.00 | ¥8,606.00 | ¥8,330.00 | 1.39M |
| 2026-07-01 | ¥8,263.00 | -4.04% | ¥8,746.00 | ¥8,779.00 | ¥8,236.00 | 1.62M |
| 2026-06-30 | ¥8,611.00 | +1.43% | ¥8,640.00 | ¥8,739.00 | ¥8,387.00 | 1.16M |
| 2026-06-29 | ¥8,490.00 | -0.50% | ¥8,520.00 | ¥8,537.00 | ¥8,260.00 | 1.17M |
| 2026-06-26 | ¥8,533.00 | -3.78% | ¥8,718.00 | ¥8,812.00 | ¥8,473.00 | 1.46M |
| 2026-06-25 | ¥8,868.00 | +1.92% | ¥8,997.00 | ¥8,997.00 | ¥8,693.00 | 1.58M |
| 2026-06-24 | ¥8,701.00 | -1.72% | ¥8,793.00 | ¥8,827.00 | ¥8,590.00 | 1.86M |
| 2026-06-23 | ¥8,853.00 | -4.96% | ¥9,458.00 | ¥9,500.00 | ¥8,838.00 | 2.14M |
| 2026-06-22 | ¥9,315.00 | +11.03% | ¥8,700.00 | ¥9,360.00 | ¥8,663.00 | 3.09M |
| 2026-06-19 | ¥8,390.00 | +1.55% | ¥8,550.00 | ¥8,620.00 | ¥8,330.00 | 1.03M |
| 2026-06-18 | ¥8,262.00 | -0.42% | ¥8,268.00 | ¥8,326.00 | ¥8,177.00 | 1.08M |
| 2026-06-17 | ¥8,297.00 | +1.88% | ¥8,102.00 | ¥8,297.00 | ¥7,938.00 | 1.29M |
| 2026-06-16 | ¥8,144.00 | -0.56% | ¥8,280.00 | ¥8,362.00 | ¥8,105.00 | 1.28M |
| 2026-06-15 | ¥8,190.00 | +6.63% | ¥7,981.00 | ¥8,241.00 | ¥7,887.00 | 2.00M |
| 2026-06-12 | ¥7,681.00 | +3.10% | ¥7,730.00 | ¥7,799.00 | ¥7,590.00 | 1.68M |
| 2026-06-11 | ¥7,450.00 | -0.67% | ¥7,210.00 | ¥7,511.00 | ¥7,120.00 | 1.66M |
| 2026-06-10 | ¥7,500.00 | -0.77% | ¥7,400.00 | ¥7,609.00 | ¥7,397.00 | 1.14M |
| 2026-06-09 | ¥7,558.00 | -1.38% | ¥7,786.00 | ¥7,799.00 | ¥7,410.00 | 1.43M |
| 2026-06-08 | ¥7,664.00 | -4.24% | ¥7,570.00 | ¥7,709.00 | ¥7,463.00 | 2.11M |
| 2026-06-05 | ¥8,003.00 | -0.29% | ¥8,050.00 | ¥8,185.00 | ¥7,803.00 | 1.69M |
| 2026-06-04 | ¥8,026.00 | +1.26% | ¥8,076.00 | ¥8,332.00 | ¥7,898.00 | 3.17M |
| 2026-06-03 | ¥7,926.00 | +8.81% | ¥7,457.00 | ¥8,049.00 | ¥7,445.00 | 2.70M |
| 2026-06-02 | ¥7,284.00 | -3.87% | ¥7,427.00 | ¥7,442.00 | ¥7,110.00 | 1.56M |
| 2026-06-01 | ¥7,577.00 | -1.32% | ¥7,648.00 | ¥7,706.00 | ¥7,431.00 | 1.57M |
| 2026-05-29 | ¥7,678.00 | +4.02% | ¥7,443.00 | ¥7,799.00 | ¥7,430.00 | 1.88M |
| 2026-05-28 | ¥7,381.00 | +1.25% | ¥7,264.00 | ¥7,410.00 | ¥7,231.00 | 1.24M |
| 2026-05-27 | ¥7,290.00 | +4.14% | ¥7,200.00 | ¥7,486.00 | ¥7,172.00 | 1.82M |
| 2026-05-26 | ¥7,000.00 | -0.81% | ¥7,014.00 | ¥7,053.00 | ¥6,864.00 | 759.20K |
| 2026-05-25 | ¥7,057.00 | +3.48% | ¥6,899.00 | ¥7,086.00 | ¥6,815.00 | 986.30K |