Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

TOTO LTD. (5332.T)

Compare
3,696.00
-82.00
(-2.17%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,700.003,752.003,637.003,696.003,696.00780,700
Apr 3, 20253,709.003,785.003,703.003,778.003,778.00689,900
Apr 2, 20253,860.003,871.003,827.003,838.003,838.00549,900
Apr 1, 20253,894.003,936.003,882.003,890.003,890.00532,700
Mar 31, 20253,916.003,932.003,877.003,893.003,893.00665,300
Mar 28, 2025 50.00 Dividend
Mar 28, 20254,000.004,015.003,926.003,982.003,982.00864,800
Mar 27, 20254,065.004,095.004,049.004,091.004,041.00624,600
Mar 26, 20254,061.004,086.004,042.004,050.004,000.50657,800
Mar 25, 20254,046.004,078.004,038.004,057.004,007.42445,200
Mar 24, 20254,051.004,076.004,030.004,051.004,001.49543,400
Mar 21, 20254,050.004,132.004,046.004,063.004,013.341,230,700
Mar 19, 20254,140.004,171.004,083.004,090.004,040.011,016,500
Mar 18, 20254,170.004,192.004,141.004,188.004,136.81756,800
Mar 17, 20254,075.004,161.004,072.004,138.004,087.431,005,900
Mar 14, 20254,021.004,059.004,000.004,054.004,004.45972,500
Mar 13, 20253,960.004,034.003,953.004,010.003,960.99997,100
Mar 12, 20253,921.003,978.003,905.003,942.003,893.82908,700
Mar 11, 20253,992.004,036.003,938.003,991.003,942.221,193,100
Mar 10, 20254,018.004,046.003,976.004,000.003,951.11708,500
Mar 7, 20253,952.004,079.003,952.004,011.003,961.981,469,900
Mar 6, 20253,880.003,975.003,875.003,952.003,903.70879,800
Mar 5, 20253,881.003,911.003,791.003,869.003,821.711,235,400
Mar 4, 20253,886.003,974.003,886.003,900.003,852.33880,100
Mar 3, 20253,917.003,959.003,877.003,917.003,869.131,146,900
Feb 28, 20253,893.003,987.003,857.003,917.003,869.1310,897,000
Feb 27, 20253,952.003,993.003,892.003,953.003,904.691,710,900
Feb 26, 20253,896.003,920.003,828.003,882.003,834.551,622,000
Feb 25, 20253,999.004,000.003,864.003,896.003,848.382,194,300
Feb 21, 20253,976.004,044.003,916.004,029.003,979.762,301,400
Feb 20, 20253,845.004,013.003,845.003,996.003,947.162,867,300
Feb 19, 20253,772.003,807.003,724.003,805.003,758.501,181,700
Feb 18, 20253,716.003,783.003,700.003,772.003,725.901,051,600
Feb 17, 20253,655.003,767.003,642.003,760.003,714.051,251,900
Feb 14, 20253,653.003,699.003,624.003,658.003,613.291,031,100
Feb 13, 20253,657.003,695.003,652.003,675.003,630.08804,600
Feb 12, 20253,695.003,697.003,605.003,629.003,584.651,981,900
Feb 10, 20253,665.003,732.003,643.003,643.003,598.48975,200
Feb 7, 20253,700.003,748.003,668.003,668.003,623.17802,800
Feb 6, 20253,680.003,733.003,676.003,733.003,687.38791,900
Feb 5, 20253,750.003,781.003,656.003,666.003,621.191,212,900
Feb 4, 20253,891.003,891.003,732.003,732.003,686.391,572,800
Feb 3, 20253,762.003,885.003,710.003,775.003,728.861,870,600
Jan 31, 20253,799.003,850.003,774.003,809.003,762.451,549,500
Jan 30, 20253,738.003,768.003,721.003,747.003,701.20813,200
Jan 29, 20253,725.003,762.003,713.003,738.003,692.31816,400
Jan 28, 20253,735.003,772.003,713.003,723.003,677.50751,000
Jan 27, 20253,741.003,750.003,707.003,724.003,678.49568,800
Jan 24, 20253,708.003,731.003,685.003,699.003,653.79790,900
Jan 23, 20253,709.003,717.003,674.003,681.003,636.01862,400
Jan 22, 20253,773.003,780.003,738.003,739.003,693.30974,500
Jan 21, 20253,764.003,798.003,745.003,786.003,739.73811,700
Jan 20, 20253,707.003,769.003,700.003,755.003,709.11944,800
Jan 17, 20253,680.003,716.003,672.003,707.003,661.69944,900
Jan 16, 20253,700.003,739.003,681.003,689.003,643.91982,300
Jan 15, 20253,660.003,672.003,602.003,614.003,569.83925,100
Jan 14, 20253,680.003,687.003,635.003,640.003,595.511,199,200
Jan 10, 20253,722.003,746.003,691.003,699.003,653.791,016,400
Jan 9, 20253,720.003,736.003,707.003,721.003,675.52694,700
Jan 8, 20253,728.003,743.003,696.003,727.003,681.45847,700
Jan 7, 20253,742.003,769.003,730.003,733.003,687.38699,400
Jan 6, 20253,829.003,835.003,713.003,733.003,687.381,211,700
Dec 30, 20243,847.003,858.003,784.003,805.003,758.50824,400
Dec 27, 20243,831.003,844.003,810.003,829.003,782.20577,900
Dec 26, 20243,808.003,829.003,800.003,827.003,780.23467,000
Dec 25, 20243,840.003,843.003,789.003,831.003,784.18504,400
Dec 24, 20243,808.003,834.003,794.003,813.003,766.40451,700
Dec 23, 20243,812.003,830.003,779.003,808.003,761.46592,800
Dec 20, 20243,830.003,863.003,801.003,801.003,754.54950,900
Dec 19, 20243,820.003,875.003,820.003,825.003,778.25900,800
Dec 18, 20243,917.003,946.003,888.003,888.003,840.48868,100
Dec 17, 20243,918.003,957.003,916.003,920.003,872.091,031,900
Dec 16, 20244,073.004,073.003,945.003,949.003,900.741,220,700
Dec 13, 20244,047.004,107.004,014.004,016.003,966.921,120,700
Dec 12, 20244,120.004,148.004,109.004,117.004,066.68674,200
Dec 11, 20244,194.004,201.004,101.004,106.004,055.821,005,400
Dec 10, 20244,146.004,280.004,146.004,214.004,162.501,788,400
Dec 9, 20244,079.004,132.004,064.004,076.004,026.18771,200
Dec 6, 20244,005.004,070.004,005.004,063.004,013.34528,200
Dec 5, 20244,049.004,062.004,009.004,013.003,963.95584,900
Dec 4, 20244,027.004,054.004,001.004,033.003,983.71703,100
Dec 3, 20244,025.004,068.004,016.004,037.003,987.66912,300
Dec 2, 20244,069.004,069.003,986.004,018.003,968.89757,400
Nov 29, 20244,090.004,090.004,031.004,031.003,981.73528,200
Nov 28, 20244,090.004,134.004,050.004,076.004,026.18548,700
Nov 27, 20244,061.004,078.004,023.004,057.004,007.42748,400
Nov 26, 20244,053.004,062.003,992.004,056.004,006.431,261,600
Nov 25, 20244,073.004,078.004,024.004,046.003,996.551,042,500
Nov 22, 20244,039.004,068.004,016.004,027.003,977.78544,100
Nov 21, 20244,042.004,070.004,011.004,042.003,992.60472,700
Nov 20, 20244,075.004,101.004,025.004,043.003,993.59463,400
Nov 19, 20244,126.004,132.004,096.004,111.004,060.76680,600
Nov 18, 20244,000.004,122.003,975.004,104.004,053.841,238,900
Nov 15, 20244,082.004,105.004,001.004,001.003,952.10974,300
Nov 14, 20244,094.004,126.004,035.004,052.004,002.481,339,600
Nov 13, 20244,100.004,150.004,066.004,090.004,040.01990,400
Nov 12, 20244,239.004,272.004,136.004,142.004,091.381,136,600
Nov 11, 20244,305.004,310.004,217.004,217.004,165.461,056,400
Nov 8, 20244,358.004,366.004,301.004,313.004,260.291,119,800
Nov 7, 20244,349.004,389.004,220.004,327.004,274.121,684,800
Nov 6, 20244,378.004,407.004,353.004,382.004,328.441,032,000
Nov 5, 20244,250.004,384.004,247.004,384.004,330.421,626,600
Nov 1, 20244,250.004,269.004,202.004,250.004,198.061,867,300
Oct 31, 20244,376.004,376.004,276.004,290.004,237.572,615,000
Oct 30, 20244,330.004,436.004,319.004,401.004,347.214,651,700
Oct 29, 20244,400.004,422.004,247.004,303.004,250.416,741,800
Oct 28, 20244,843.004,938.004,824.004,924.004,863.821,367,100
Oct 25, 20244,805.004,866.004,789.004,847.004,787.76963,200
Oct 24, 20244,700.004,802.004,688.004,801.004,742.321,225,900
Oct 23, 20244,919.004,929.004,702.004,718.004,660.341,425,200
Oct 22, 20244,978.005,022.004,906.004,923.004,862.831,930,200
Oct 21, 20245,140.005,178.005,098.005,125.005,062.36725,200
Oct 18, 20245,264.005,283.005,142.005,144.005,081.13574,300
Oct 17, 20245,258.005,260.005,198.005,214.005,150.27615,000
Oct 16, 20245,230.005,259.005,202.005,231.005,167.07614,100
Oct 15, 20245,339.005,376.005,296.005,301.005,236.21781,400
Oct 11, 20245,316.005,335.005,256.005,280.005,215.47895,000
Oct 10, 20245,368.005,392.005,300.005,318.005,253.00994,900
Oct 9, 20245,359.005,412.005,331.005,393.005,327.09985,400
Oct 8, 20245,404.005,509.005,229.005,286.005,221.401,478,800
Oct 7, 20245,500.005,530.005,416.005,444.005,377.461,296,500
Oct 4, 20245,218.005,359.005,196.005,350.005,284.61882,700
Oct 3, 20245,368.005,378.005,190.005,221.005,157.19802,700
Oct 2, 20245,218.005,240.005,150.005,196.005,132.491,132,400
Oct 1, 20245,311.005,380.005,269.005,346.005,280.661,401,200
Sep 30, 20245,300.005,382.005,250.005,337.005,271.771,515,800
Sep 27, 2024 50.00 Dividend
Sep 27, 20245,200.005,410.005,172.005,400.005,334.001,827,000
Sep 26, 20245,150.005,235.005,123.005,234.005,120.641,348,000
Sep 25, 20244,942.005,193.004,930.005,128.005,016.941,685,000
Sep 24, 20244,923.004,947.004,893.004,919.004,812.46940,200
Sep 20, 20244,924.004,938.004,847.004,892.004,786.051,240,400
Sep 19, 20244,826.004,910.004,821.004,870.004,764.53850,200
Sep 18, 20244,765.004,804.004,739.004,781.004,677.45591,900
Sep 17, 20244,782.004,806.004,711.004,750.004,647.12778,800
Sep 13, 20244,739.004,766.004,712.004,758.004,654.95764,400
Sep 12, 20244,739.004,803.004,714.004,779.004,675.50815,800
Sep 11, 20244,805.004,815.004,647.004,682.004,580.60775,700
Sep 10, 20244,806.004,858.004,800.004,800.004,696.04599,200
Sep 9, 20244,718.004,797.004,671.004,789.004,685.281,119,700
Sep 6, 20244,860.004,871.004,800.004,813.004,708.76667,300
Sep 5, 20244,782.004,890.004,768.004,887.004,781.16786,000
Sep 4, 20244,880.004,924.004,755.004,807.004,702.891,103,800
Sep 3, 20244,899.005,011.004,887.005,011.004,902.47708,100
Sep 2, 20244,883.004,937.004,840.004,911.004,804.641,012,500
Aug 30, 20245,012.005,057.004,983.005,053.004,943.561,201,100
Aug 29, 20244,937.005,085.004,893.005,057.004,947.481,646,500
Aug 28, 20244,944.004,984.004,902.004,966.004,858.45696,200
Aug 27, 20244,908.004,955.004,869.004,936.004,829.10929,000
Aug 26, 20244,770.004,892.004,753.004,863.004,757.681,438,800
Aug 23, 20244,672.004,766.004,665.004,765.004,661.80750,100
Aug 22, 20244,656.004,709.004,631.004,694.004,592.34668,900
Aug 21, 20244,630.004,650.004,597.004,618.004,517.98621,400
Aug 20, 20244,550.004,679.004,544.004,661.004,560.05842,400
Aug 19, 20244,514.004,557.004,496.004,528.004,429.93716,500
Aug 16, 20244,520.004,592.004,489.004,571.004,472.00695,700
Aug 15, 20244,456.004,507.004,311.004,485.004,387.86805,200
Aug 14, 20244,426.004,523.004,402.004,520.004,422.11870,300
Aug 13, 20244,544.004,580.004,452.004,475.004,378.081,929,700
Aug 9, 20244,392.004,427.004,280.004,345.004,250.901,443,700
Aug 8, 20244,282.004,475.004,256.004,335.004,241.111,124,300
Aug 7, 20244,159.004,350.004,145.004,291.004,198.061,403,800
Aug 6, 20244,193.004,317.004,136.004,299.004,205.892,083,200
Aug 5, 20244,290.004,370.004,122.004,146.004,056.211,930,500
Aug 2, 20244,420.004,523.004,400.004,411.004,315.472,157,900
Aug 1, 20244,479.004,525.004,346.004,525.004,427.003,551,000
Jul 31, 20244,100.004,130.004,028.004,129.004,039.571,204,000
Jul 30, 20244,105.004,105.004,039.004,094.004,005.33657,500
Jul 29, 20244,097.004,128.004,055.004,122.004,032.73582,100
Jul 26, 20244,054.004,079.004,025.004,034.003,946.63891,200
Jul 25, 20244,086.004,105.004,038.004,050.003,962.281,259,300
Jul 24, 20244,080.004,080.003,993.004,051.003,963.261,126,100
Jul 23, 20244,140.004,167.004,046.004,071.003,982.83976,100
Jul 22, 20244,182.004,212.004,138.004,201.004,110.01883,600
Jul 19, 20244,208.004,225.004,149.004,203.004,111.971,121,300
Jul 18, 20244,109.004,216.004,100.004,201.004,110.011,709,400
Jul 17, 20244,049.004,112.004,026.004,112.004,022.94895,900
Jul 16, 20244,038.004,046.004,005.004,023.003,935.87659,200
Jul 12, 20244,030.004,092.004,019.004,031.003,943.701,360,000
Jul 11, 20243,942.004,080.003,942.004,060.003,972.071,288,900
Jul 10, 20243,890.003,922.003,869.003,914.003,829.23729,800
Jul 9, 20243,856.003,909.003,837.003,902.003,817.49752,000
Jul 8, 20243,866.003,897.003,851.003,855.003,771.51866,300
Jul 5, 20243,847.003,847.003,797.003,828.003,745.09565,300
Jul 4, 20243,854.003,881.003,817.003,831.003,748.03740,300
Jul 3, 20243,795.003,847.003,795.003,816.003,733.35779,800
Jul 2, 20243,826.003,846.003,790.003,805.003,722.59962,000
Jul 1, 20243,833.003,859.003,812.003,837.003,753.90792,600
Jun 28, 20243,828.003,842.003,784.003,798.003,715.74939,300
Jun 27, 20243,871.003,883.003,785.003,815.003,732.371,280,100
Jun 26, 20243,859.003,896.003,853.003,878.003,794.01873,800
Jun 25, 20243,821.003,906.003,812.003,903.003,818.47911,800
Jun 24, 20243,765.003,808.003,750.003,800.003,717.70699,500
Jun 21, 20243,692.003,783.003,692.003,768.003,686.391,532,600
Jun 20, 20243,711.003,738.003,668.003,672.003,592.47745,800
Jun 19, 20243,657.003,697.003,643.003,696.003,615.95888,800
Jun 18, 20243,709.003,762.003,702.003,708.003,627.691,431,000
Jun 17, 20243,752.003,758.003,653.003,678.003,598.341,416,400
Jun 14, 20243,670.003,829.003,659.003,746.003,664.872,027,100
Jun 13, 20243,773.003,773.003,670.003,707.003,626.711,423,700
Jun 12, 20243,770.003,792.003,730.003,755.003,673.67952,500
Jun 11, 20243,830.003,838.003,791.003,806.003,723.57932,900
Jun 10, 20243,839.003,861.003,804.003,831.003,748.03784,300
Jun 7, 20243,861.003,877.003,838.003,852.003,768.57755,000
Jun 6, 20243,918.003,944.003,872.003,881.003,796.95767,800
Jun 5, 20243,991.004,004.003,905.003,921.003,836.08907,500
Jun 4, 20243,938.003,998.003,921.003,998.003,911.41748,800
Jun 3, 20243,968.003,979.003,935.003,955.003,869.34732,900
May 31, 20243,896.003,944.003,877.003,921.003,836.081,838,200
May 30, 20243,850.003,930.003,842.003,896.003,811.621,111,300
May 29, 20243,968.003,968.003,851.003,851.003,767.591,045,500
May 28, 20244,014.004,025.003,994.004,000.003,913.37561,000
May 27, 20244,020.004,041.003,986.004,010.003,923.15795,000
May 24, 20243,990.004,025.003,942.003,982.003,895.76715,500
May 23, 20244,065.004,076.003,997.004,014.003,927.061,375,300
May 22, 20244,180.004,181.004,086.004,086.003,997.51823,000
May 21, 20244,301.004,316.004,180.004,181.004,090.451,023,300
May 20, 20244,215.004,385.004,215.004,297.004,203.941,416,000
May 17, 20244,138.004,209.004,113.004,206.004,114.91842,400
May 16, 20244,148.004,191.004,107.004,178.004,087.511,060,600
May 15, 20244,250.004,259.004,048.004,097.004,008.271,317,900
May 14, 20244,179.004,242.004,151.004,229.004,137.411,106,300
May 13, 20244,115.004,205.004,085.004,200.004,109.041,660,000
May 10, 20244,135.004,139.004,045.004,061.003,973.051,525,100
May 9, 20244,052.004,134.004,041.004,065.003,976.961,081,900
May 8, 20244,120.004,151.004,049.004,061.003,973.05945,900
May 7, 20244,184.004,214.004,125.004,156.004,065.991,027,400
May 2, 20244,147.004,157.004,045.004,117.004,027.831,257,300
May 1, 20244,251.004,258.004,053.004,122.004,032.731,862,700
Apr 30, 20244,280.004,449.004,202.004,294.004,201.002,333,200
Apr 26, 20244,400.004,435.004,301.004,337.004,243.071,531,900
Apr 25, 20244,360.004,399.004,330.004,336.004,242.09799,700
Apr 24, 20244,400.004,442.004,351.004,388.004,292.96903,700
Apr 23, 20244,320.004,363.004,291.004,333.004,239.16786,800
Apr 22, 20244,339.004,364.004,292.004,360.004,265.571,083,000
Apr 19, 20244,327.004,353.004,182.004,199.004,108.061,128,900
Apr 18, 20244,267.004,294.004,242.004,257.004,164.80522,900
Apr 17, 20244,310.004,323.004,223.004,290.004,197.09692,400
Apr 16, 20244,290.004,340.004,246.004,331.004,237.20612,900
Apr 15, 20244,319.004,382.004,305.004,325.004,231.33869,400
Apr 12, 20244,348.004,379.004,304.004,349.004,254.81743,300
Apr 11, 20244,269.004,330.004,238.004,330.004,236.22574,500
Apr 10, 20244,339.004,377.004,305.004,335.004,241.11536,100
Apr 9, 20244,297.004,333.004,251.004,325.004,231.33756,100
Apr 8, 20244,243.004,337.004,211.004,296.004,202.961,122,700
Apr 5, 20244,088.004,212.004,076.004,212.004,120.781,106,500
Apr 4, 20244,123.004,153.004,093.004,115.004,025.88688,700