Toto Ltd. (5332.T) JPX
5,194.00
+23(+0.44%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,194.00
+23(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,181 | 5,191 | 5,191 | 5,252 | 5,176 | 379,300 |
| April 02, 2026 | 5,313 | 5,171 | 5,171 | 5,383 | 5,148 | 808,400 |
| April 01, 2026 | 5,290 | 5,288 | 5,288 | 5,297 | 5,202 | 845,800 |
| March 31, 2026 | 5,084 | 5,090 | 5,090 | 5,221 | 5,053 | 958,100 |
| March 30, 2026 | 5,187 | 5,252 | 5,252 | 5,297 | 5,159 | 960,400 |
| March 27, 2026 | 5,473 | 5,429 | 5,429 | 5,490 | 5,385 | 1.3M |
| March 26, 2026 | 5,944 | 5,569 | 5,569 | 5,946 | 5,525 | 1.29M |
| March 25, 2026 | 5,899 | 5,903 | 5,903 | 5,945 | 5,842 | 1.3M |
| March 24, 2026 | 5,654 | 5,669 | 5,669 | 5,692 | 5,615 | 938,400 |
| March 23, 2026 | 5,521 | 5,516 | 5,516 | 5,588 | 5,463 | 1.23M |
| March 19, 2026 | 5,748 | 5,721 | 5,721 | 5,763 | 5,660 | 1.29M |
| March 18, 2026 | 5,729 | 5,941 | 5,941 | 5,941 | 5,714 | 953,500 |
| March 17, 2026 | 5,840 | 5,767 | 5,767 | 5,891 | 5,742 | 591,300 |
| March 16, 2026 | 5,810 | 5,757 | 5,757 | 5,822 | 5,703 | 819,500 |
| March 13, 2026 | 5,713 | 5,789 | 5,789 | 5,877 | 5,710 | 1.14M |
| March 12, 2026 | 5,741 | 5,738 | 5,738 | 5,770 | 5,655 | 706,500 |
| March 11, 2026 | 5,880 | 5,819 | 5,819 | 5,915 | 5,776 | 1.02M |
| March 10, 2026 | 5,748 | 5,743 | 5,743 | 5,791 | 5,681 | 653,800 |
| March 09, 2026 | 5,485 | 5,448 | 5,448 | 5,555 | 5,325 | 1.25M |
| March 06, 2026 | 5,721 | 5,785 | 5,785 | 5,809 | 5,653 | 1.04M |
| March 05, 2026 | 5,822 | 5,692 | 5,692 | 5,859 | 5,618 | 1.25M |
| March 04, 2026 | 5,695 | 5,570 | 5,570 | 5,809 | 5,512 | 938,600 |
| March 03, 2026 | 6,111 | 5,895 | 5,895 | 6,162 | 5,889 | 1.07M |
| March 02, 2026 | 5,954 | 6,162 | 6,162 | 6,195 | 5,920 | 978,400 |
| February 27, 2026 | 6,056 | 6,113 | 6,113 | 6,116 | 6,002 | 1.28M |
| February 26, 2026 | 6,200 | 6,056 | 6,056 | 6,250 | 6,011 | 1.85M |
| February 25, 2026 | 6,374 | 6,278 | 6,278 | 6,509 | 6,252 | 1.99M |
| February 24, 2026 | 6,257 | 6,337 | 6,337 | 6,520 | 6,205 | 2.33M |
| February 20, 2026 | 6,120 | 6,195 | 0 | 6,236 | 6,033 | 1.59M |
| February 19, 2026 | 6,335 | 6,120 | 0 | 6,350 | 6,051 | 2.01M |
| February 18, 2026 | 6,300 | 6,301 | 0 | 6,435 | 6,191 | 3.14M |
| February 17, 2026 | 5,790 | 6,025 | 0 | 6,247 | 5,778 | 3.15M |
| February 16, 2026 | 5,776 | 5,775 | 0 | 5,925 | 5,733 | 1.21M |
| February 13, 2026 | 5,705 | 5,629 | 0 | 5,705 | 5,587 | 1.4M |
| February 12, 2026 | 5,740 | 5,713 | 0 | 5,745 | 5,651 | 844,900 |
| February 10, 2026 | 5,776 | 5,681 | 0 | 5,799 | 5,640 | 1.04M |
| February 09, 2026 | 5,799 | 5,776 | 0 | 5,830 | 5,684 | 1.43M |
| February 06, 2026 | 5,461 | 5,580 | 0 | 5,603 | 5,401 | 1.06M |
| February 05, 2026 | 5,419 | 5,514 | 0 | 5,566 | 5,351 | 1.53M |
| February 04, 2026 | 5,270 | 5,394 | 0 | 5,413 | 5,216 | 1.32M |
| February 03, 2026 | 5,020 | 5,208 | 0 | 5,237 | 4,970 | 1.26M |
| February 02, 2026 | 5,077 | 4,958 | 0 | 5,125 | 4,947 | 1.71M |
| January 30, 2026 | 4,920 | 4,861 | 0 | 4,950 | 4,861 | 1.51M |
| January 29, 2026 | 4,982 | 4,962 | 0 | 4,984 | 4,894 | 1.43M |
| January 28, 2026 | 5,120 | 5,044 | 0 | 5,133 | 4,999 | 1.36M |
| January 27, 2026 | 5,111 | 5,212 | 0 | 5,274 | 5,084 | 1.33M |
| January 26, 2026 | 5,060 | 5,142 | 0 | 5,166 | 5,055 | 863,800 |
| January 23, 2026 | 5,156 | 5,140 | 0 | 5,229 | 5,084 | 1.64M |
| January 22, 2026 | 4,980 | 5,157 | 0 | 5,222 | 4,937 | 3.44M |
| January 21, 2026 | 4,701 | 4,700 | 0 | 4,745 | 4,661 | 883,400 |
| January 20, 2026 | 4,780 | 4,841 | 0 | 4,866 | 4,766 | 919,200 |
| January 19, 2026 | 4,704 | 4,799 | 0 | 4,800 | 4,654 | 949,700 |
| January 16, 2026 | 4,629 | 4,724 | 0 | 4,745 | 4,619 | 911,800 |
| January 15, 2026 | 4,621 | 4,657 | 0 | 4,666 | 4,593 | 582,000 |
| January 14, 2026 | 4,628 | 4,629 | 0 | 4,658 | 4,561 | 885,500 |
| January 13, 2026 | 4,500 | 4,536 | 0 | 4,548 | 4,473 | 724,400 |
| January 09, 2026 | 4,455 | 4,433 | 0 | 4,493 | 4,433 | 601,800 |
| January 08, 2026 | 4,447 | 4,432 | 0 | 4,467 | 4,390 | 509,100 |
| January 07, 2026 | 4,455 | 4,483 | 0 | 4,530 | 4,425 | 583,200 |
| January 06, 2026 | 4,433 | 4,455 | 0 | 4,528 | 4,398 | 811,800 |