UK markets open in 5 hours 55 minutes

Toto Ltd. (5332.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,825.00+10.00 (+0.26%)
As of 09:45AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,828.003,842.003,815.003,825.003,825.00103,700
27 Jun 20243,871.003,883.003,785.003,815.003,815.001,280,100
26 Jun 20243,859.003,896.003,853.003,878.003,878.00873,800
25 Jun 20243,821.003,906.003,812.003,903.003,903.00911,800
24 Jun 20243,765.003,808.003,750.003,800.003,800.00699,500
21 Jun 20243,692.003,783.003,692.003,768.003,768.001,532,600
20 Jun 20243,711.003,738.003,668.003,672.003,672.00745,800
19 Jun 20243,657.003,697.003,643.003,696.003,696.00888,800
18 Jun 20243,709.003,762.003,702.003,708.003,708.001,431,000
17 Jun 20243,752.003,758.003,653.003,678.003,678.001,416,400
14 Jun 20243,670.003,829.003,659.003,746.003,746.002,027,100
13 Jun 20243,773.003,773.003,670.003,707.003,707.001,423,700
12 Jun 20243,770.003,792.003,730.003,755.003,755.00952,500
11 Jun 20243,830.003,838.003,791.003,806.003,806.00932,900
10 Jun 20243,839.003,861.003,804.003,831.003,831.00784,300
07 Jun 20243,861.003,877.003,838.003,852.003,852.00755,000
06 Jun 20243,918.003,944.003,872.003,881.003,881.00767,800
05 Jun 20243,991.004,004.003,905.003,921.003,921.00907,500
04 Jun 20243,938.003,998.003,921.003,998.003,998.00748,800
03 Jun 20243,968.003,979.003,935.003,955.003,955.00732,900
31 May 20243,896.003,944.003,877.003,921.003,921.001,838,200
30 May 20243,850.003,930.003,842.003,896.003,896.001,111,300
29 May 20243,968.003,968.003,851.003,851.003,851.001,045,500
28 May 20244,014.004,025.003,994.004,000.004,000.00561,000
27 May 20244,020.004,041.003,986.004,010.004,010.00795,000
24 May 20243,990.004,025.003,942.003,982.003,982.00715,500
23 May 20244,065.004,076.003,997.004,014.004,014.001,375,300
22 May 20244,180.004,181.004,086.004,086.004,086.00823,000
21 May 20244,301.004,316.004,180.004,181.004,181.001,023,300
20 May 20244,215.004,385.004,215.004,297.004,297.001,416,000
17 May 20244,138.004,209.004,113.004,206.004,206.00842,400
16 May 20244,148.004,191.004,107.004,178.004,178.001,060,600
15 May 20244,250.004,259.004,048.004,097.004,097.001,317,900
14 May 20244,179.004,242.004,151.004,229.004,229.001,106,300
13 May 20244,115.004,205.004,085.004,200.004,200.001,660,000
10 May 20244,135.004,139.004,045.004,061.004,061.001,525,100
09 May 20244,052.004,134.004,041.004,065.004,065.001,081,900
08 May 20244,120.004,151.004,049.004,061.004,061.00945,900
07 May 20244,184.004,214.004,125.004,156.004,156.001,027,400
02 May 20244,147.004,157.004,045.004,117.004,117.001,257,300
01 May 20244,251.004,258.004,053.004,122.004,122.001,862,700
30 Apr 20244,280.004,449.004,202.004,294.004,294.002,333,200
26 Apr 20244,400.004,435.004,301.004,337.004,337.001,531,900
25 Apr 20244,360.004,399.004,330.004,336.004,336.00799,700
24 Apr 20244,400.004,442.004,351.004,388.004,388.00903,700
23 Apr 20244,320.004,363.004,291.004,333.004,333.00786,800
22 Apr 20244,339.004,364.004,292.004,360.004,360.001,083,000
19 Apr 20244,327.004,353.004,182.004,199.004,199.001,128,900
18 Apr 20244,267.004,294.004,242.004,257.004,257.00522,900
17 Apr 20244,310.004,323.004,223.004,290.004,290.00692,400
16 Apr 20244,290.004,340.004,246.004,331.004,331.00612,900
15 Apr 20244,319.004,382.004,305.004,325.004,325.00869,400
12 Apr 20244,348.004,379.004,304.004,349.004,349.00743,300
11 Apr 20244,269.004,330.004,238.004,330.004,330.00574,500
10 Apr 20244,339.004,377.004,305.004,335.004,335.00536,100
09 Apr 20244,297.004,333.004,251.004,325.004,325.00756,100
08 Apr 20244,243.004,337.004,211.004,296.004,296.001,122,700
05 Apr 20244,088.004,212.004,076.004,212.004,212.001,106,500
04 Apr 20244,123.004,153.004,093.004,115.004,115.00688,700
03 Apr 20244,140.004,145.004,049.004,092.004,092.00955,300
02 Apr 20244,160.004,178.004,101.004,163.004,163.00999,800
01 Apr 20244,300.004,314.004,196.004,221.004,221.001,112,300
29 Mar 20244,269.004,318.004,239.004,271.004,271.00573,500
28 Mar 20244,177.004,274.004,167.004,236.004,236.00876,900
28 Mar 202450 Dividend
27 Mar 20244,170.004,335.004,162.004,243.004,193.001,567,400
26 Mar 20244,130.004,169.004,124.004,160.004,110.981,046,800
25 Mar 20244,148.004,159.004,122.004,128.004,079.35689,200
22 Mar 20244,241.004,245.004,127.004,182.004,132.721,146,800
21 Mar 20244,258.004,265.004,192.004,244.004,193.99873,700
19 Mar 20244,255.004,265.004,173.004,222.004,172.251,187,500
18 Mar 20244,299.004,325.004,254.004,271.004,220.67893,400
15 Mar 20244,252.004,309.004,245.004,272.004,221.66882,300
14 Mar 20244,246.004,276.004,206.004,252.004,201.89827,900
13 Mar 20244,279.004,357.004,240.004,245.004,194.981,195,700
12 Mar 20244,145.004,273.004,093.004,273.004,222.651,301,400
11 Mar 20244,180.004,180.004,096.004,155.004,106.041,126,900
08 Mar 20244,153.004,160.004,100.004,132.004,083.31860,700
07 Mar 20244,183.004,229.004,131.004,153.004,104.06938,500
06 Mar 20244,170.004,223.004,141.004,222.004,172.25954,000
05 Mar 20244,294.004,294.004,165.004,180.004,130.741,194,600
04 Mar 20244,189.004,298.004,176.004,289.004,238.461,663,600
01 Mar 20244,049.004,183.004,047.004,156.004,107.021,519,100
29 Feb 20244,060.004,081.004,000.004,049.004,001.291,639,200
28 Feb 20244,093.004,118.004,040.004,048.004,000.301,351,700
27 Feb 20244,090.004,105.004,033.004,062.004,014.131,255,900
26 Feb 20243,980.004,114.003,964.004,078.004,029.942,759,900
22 Feb 20243,759.003,925.003,755.003,910.003,863.922,484,200
21 Feb 20243,753.003,768.003,720.003,745.003,700.87915,400
20 Feb 20243,707.003,750.003,696.003,728.003,684.071,085,300
19 Feb 20243,720.003,769.003,705.003,747.003,702.84649,600
16 Feb 20243,675.003,717.003,642.003,690.003,646.521,119,900
15 Feb 20243,671.003,710.003,648.003,658.003,614.89981,700
14 Feb 20243,700.003,715.003,646.003,649.003,606.001,191,800
13 Feb 20243,759.003,769.003,689.003,734.003,690.001,077,700
09 Feb 20243,720.003,788.003,720.003,755.003,710.751,077,600
08 Feb 20243,744.003,781.003,722.003,726.003,682.09891,000
07 Feb 20243,742.003,761.003,723.003,743.003,698.89958,500
06 Feb 20243,899.003,899.003,768.003,768.003,723.601,363,900
05 Feb 20243,955.004,007.003,921.003,922.003,875.781,011,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...