Comparing Back to the side-by-side chart ↗
TOTO LTD. (5332.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5714.00 | 5790.00 | 5698.00 | 5754.00 | +0.89% | 1,098,300 |
| 2026-10-15 | 5875.00 | 5887.00 | 5668.00 | 5703.00 | -5.63% | 2,238,700 |
| 2026-10-14 | 6073.00 | 6134.00 | 5986.00 | 6043.00 | +0.30% | 736,000 |
| 2026-10-13 | 6061.00 | 6097.00 | 5924.00 | 6025.00 | -0.71% | 791,900 |
| 2026-10-09 | 5962.00 | 6100.00 | 5943.00 | 6068.00 | +0.25% | 1,013,300 |
| 2026-10-08 | 6188.00 | 6195.00 | 6053.00 | 6053.00 | -3.17% | 1,047,000 |
| 2026-10-07 | 6387.00 | 6388.00 | 6209.00 | 6251.00 | +0.16% | 690,800 |
| 2026-10-06 | 6235.00 | 6308.00 | 6166.00 | 6241.00 | +0.10% | 1,173,200 |
| 2026-10-05 | 6144.00 | 6268.00 | 6085.00 | 6235.00 | +2.26% | 1,386,400 |
| 2026-10-02 | 6040.00 | 6168.00 | 6020.00 | 6097.00 | +0.81% | 1,740,000 |
| 2026-10-01 | 5836.00 | 6048.00 | 5822.00 | 6048.00 | +2.56% | 1,336,200 |
| 2026-09-30 | 5872.00 | 5924.00 | 5842.00 | 5897.00 | +1.99% | 1,069,800 |
| 2026-09-29 | 5771.00 | 5836.00 | 5722.00 | 5782.00 | -1.11% | 836,100 |
| 2026-09-28 | 5994.00 | 6013.00 | 5847.00 | 5847.00 | -1.17% | 963,400 |
| 2026-09-25 | 5821.00 | 5916.00 | 5821.00 | 5916.00 | +0.97% | 834,600 |
| 2026-09-24 | 5799.00 | 5960.00 | 5798.00 | 5859.00 | +2.47% | 1,336,600 |
| 2026-09-18 | 5729.00 | 5764.00 | 5668.00 | 5718.00 | +0.00% | 1,310,000 |
| 2026-09-17 | 5780.00 | 5786.00 | 5703.00 | 5718.00 | +0.39% | 658,100 |
| 2026-09-16 | 5648.00 | 5696.00 | 5640.00 | 5696.00 | +0.71% | 728,600 |
| 2026-09-15 | 5610.00 | 5701.00 | 5594.00 | 5656.00 | -0.68% | 1,085,000 |
| 2026-09-14 | 5653.00 | 5695.00 | 5582.00 | 5695.00 | -1.35% | 1,510,800 |
| 2026-09-11 | 5653.00 | 5773.00 | 5637.00 | 5773.00 | -0.76% | 1,066,100 |
| 2026-09-10 | 5733.00 | 5821.00 | 5715.00 | 5817.00 | +0.24% | 748,000 |
| 2026-09-09 | 5770.00 | 5817.00 | 5745.00 | 5803.00 | -0.02% | 1,043,500 |
| 2026-09-08 | 6000.00 | 6000.00 | 5804.00 | 5804.00 | -3.38% | 758,200 |
| 2026-09-07 | 5933.00 | 6021.00 | 5908.00 | 6007.00 | +1.69% | 876,700 |
| 2026-09-04 | 5880.00 | 5917.00 | 5826.00 | 5907.00 | -0.03% | 827,600 |
| 2026-09-03 | 5950.00 | 5960.00 | 5851.00 | 5909.00 | +0.22% | 1,257,800 |
| 2026-09-02 | 6071.00 | 6100.00 | 5867.00 | 5896.00 | -5.51% | 1,950,500 |
| 2026-09-01 | 6345.00 | 6345.00 | 6209.00 | 6240.00 | -2.58% | 1,339,300 |
| 2026-08-31 | 6307.00 | 6405.00 | 6254.00 | 6405.00 | +0.95% | 970,300 |
| 2026-08-28 | 6417.00 | 6484.00 | 6324.00 | 6345.00 | -2.02% | 709,400 |
| 2026-08-27 | 6530.00 | 6577.00 | 6415.00 | 6476.00 | +0.45% | 613,400 |
| 2026-08-26 | 6393.00 | 6499.00 | 6338.00 | 6447.00 | -0.15% | 643,500 |
| 2026-08-25 | 6380.00 | 6473.00 | 6353.00 | 6457.00 | +1.99% | 800,700 |
| 2026-08-24 | 6334.00 | 6382.00 | 6305.00 | 6331.00 | -0.31% | 342,100 |
| 2026-08-21 | 6263.00 | 6392.00 | 6261.00 | 6351.00 | -0.19% | 684,400 |
| 2026-08-20 | 6237.00 | 6363.00 | 6182.00 | 6363.00 | +3.03% | 1,087,800 |
| 2026-08-19 | 6162.00 | 6269.00 | 6110.00 | 6176.00 | -2.89% | 1,028,900 |
| 2026-08-18 | 6695.00 | 6695.00 | 6356.00 | 6360.00 | -4.50% | 955,800 |
| 2026-08-17 | 6695.00 | 6718.00 | 6589.00 | 6660.00 | +0.44% | 1,124,500 |
| 2026-08-14 | 6740.00 | 6740.00 | 6586.00 | 6631.00 | -0.69% | 800,300 |
| 2026-08-13 | 6656.00 | 6750.00 | 6627.00 | 6677.00 | +1.85% | 819,000 |
| 2026-08-12 | 6579.00 | 6587.00 | 6463.00 | 6556.00 | +0.03% | 735,900 |
| 2026-08-10 | 6473.00 | 6580.00 | 6435.00 | 6554.00 | +1.10% | 807,400 |
| 2026-08-07 | 6628.00 | 6628.00 | 6367.00 | 6483.00 | -0.69% | 980,500 |
| 2026-08-06 | 6504.00 | 6679.00 | 6463.00 | 6528.00 | -1.75% | 1,524,700 |
| 2026-08-05 | 6352.00 | 6662.00 | 6344.00 | 6644.00 | +5.54% | 1,398,200 |
| 2026-08-04 | 6300.00 | 6315.00 | 6095.00 | 6295.00 | +2.01% | 1,924,300 |
| 2026-08-03 | 6300.00 | 6439.00 | 6100.00 | 6171.00 | -11.97% | 3,460,300 |
| 2026-07-31 | 7084.00 | 7210.00 | 6920.00 | 7010.00 | +4.36% | 2,258,900 |
| 2026-07-30 | 6607.00 | 6871.00 | 6562.00 | 6717.00 | +0.15% | 1,200,600 |
| 2026-07-29 | 6868.00 | 6954.00 | 6577.00 | 6707.00 | -3.32% | 1,649,700 |
| 2026-07-28 | 7233.00 | 7268.00 | 6918.00 | 6937.00 | -6.92% | 1,401,100 |
| 2026-07-27 | 7430.00 | 7520.00 | 7352.00 | 7453.00 | +0.42% | 1,097,100 |
| 2026-07-24 | 7450.00 | 7487.00 | 7345.00 | 7422.00 | -1.84% | 627,600 |
| 2026-07-23 | 7590.00 | 7782.00 | 7524.00 | 7561.00 | -0.59% | 863,500 |
| 2026-07-22 | 7620.00 | 7809.00 | 7565.00 | 7606.00 | +0.97% | 1,130,300 |
| 2026-07-21 | 7451.00 | 7597.00 | 7365.00 | 7533.00 | +1.10% | 1,104,400 |
| 2026-07-17 | 7686.00 | 7715.00 | 7229.00 | 7451.00 | -4.58% | 1,479,300 |
| 2026-07-16 | 7800.00 | 7910.00 | 7751.00 | 7809.00 | -1.72% | 1,411,500 |
| 2026-07-15 | 8080.00 | 8088.00 | 7765.00 | 7946.00 | -0.34% | 1,272,000 |
| 2026-07-14 | 7827.00 | 8032.00 | 7686.00 | 7973.00 | +1.08% | 1,264,100 |
| 2026-07-13 | 8123.00 | 8139.00 | 7775.00 | 7888.00 | -2.12% | 1,115,900 |
| 2026-07-10 | 8205.00 | 8213.00 | 8040.00 | 8059.00 | -0.74% | 1,018,200 |
| 2026-07-09 | 8050.00 | 8192.00 | 8040.00 | 8119.00 | +0.53% | 1,004,700 |
| 2026-07-08 | 8200.00 | 8293.00 | 8042.00 | 8076.00 | -4.26% | 1,352,900 |
| 2026-07-07 | 8604.00 | 8670.00 | 8325.00 | 8435.00 | -1.36% | 1,029,300 |
| 2026-07-06 | 8650.00 | 8740.00 | 8458.00 | 8551.00 | -0.41% | 804,200 |
| 2026-07-03 | 8380.00 | 8586.00 | 8202.00 | 8586.00 | +1.48% | 1,032,500 |
| 2026-07-02 | 8410.00 | 8606.00 | 8330.00 | 8461.00 | +2.40% | 1,385,200 |
| 2026-07-01 | 8746.00 | 8779.00 | 8236.00 | 8263.00 | -4.04% | 1,623,500 |
| 2026-06-30 | 8640.00 | 8739.00 | 8387.00 | 8611.00 | +1.43% | 1,159,700 |
| 2026-06-29 | 8520.00 | 8537.00 | 8260.00 | 8490.00 | -0.50% | 1,166,000 |
| 2026-06-26 | 8718.00 | 8812.00 | 8473.00 | 8533.00 | -3.78% | 1,456,800 |
| 2026-06-25 | 8997.00 | 8997.00 | 8693.00 | 8868.00 | +1.92% | 1,581,200 |
| 2026-06-24 | 8793.00 | 8827.00 | 8590.00 | 8701.00 | -1.72% | 1,864,200 |
| 2026-06-23 | 9458.00 | 9500.00 | 8838.00 | 8853.00 | -4.96% | 2,135,500 |
| 2026-06-22 | 8700.00 | 9360.00 | 8663.00 | 9315.00 | +11.03% | 3,085,400 |
| 2026-06-19 | 8550.00 | 8620.00 | 8330.00 | 8390.00 | +1.55% | 1,028,200 |
| 2026-06-18 | 8268.00 | 8326.00 | 8177.00 | 8262.00 | -0.42% | 1,079,700 |
| 2026-06-17 | 8102.00 | 8297.00 | 7938.00 | 8297.00 | +1.88% | 1,293,200 |
| 2026-06-16 | 8280.00 | 8362.00 | 8105.00 | 8144.00 | -0.56% | 1,278,600 |
| 2026-06-15 | 7981.00 | 8241.00 | 7887.00 | 8190.00 | +6.63% | 1,996,200 |
| 2026-06-12 | 7730.00 | 7799.00 | 7590.00 | 7681.00 | +3.10% | 1,679,300 |
| 2026-06-11 | 7210.00 | 7511.00 | 7120.00 | 7450.00 | -0.67% | 1,658,800 |
| 2026-06-10 | 7400.00 | 7609.00 | 7397.00 | 7500.00 | -0.77% | 1,143,000 |
| 2026-06-09 | 7786.00 | 7799.00 | 7410.00 | 7558.00 | -1.38% | 1,425,800 |
| 2026-06-08 | 7570.00 | 7709.00 | 7463.00 | 7664.00 | -4.24% | 2,109,800 |
| 2026-06-05 | 8050.00 | 8185.00 | 7803.00 | 8003.00 | -0.29% | 1,685,500 |
| 2026-06-04 | 8076.00 | 8332.00 | 7898.00 | 8026.00 | +1.26% | 3,165,600 |
| 2026-06-03 | 7457.00 | 8049.00 | 7445.00 | 7926.00 | +8.81% | 2,695,800 |
| 2026-06-02 | 7427.00 | 7442.00 | 7110.00 | 7284.00 | -3.87% | 1,561,900 |
| 2026-06-01 | 7648.00 | 7706.00 | 7431.00 | 7577.00 | -1.32% | 1,571,800 |
| 2026-05-29 | 7443.00 | 7799.00 | 7430.00 | 7678.00 | +4.02% | 1,879,700 |
| 2026-05-28 | 7264.00 | 7410.00 | 7231.00 | 7381.00 | +1.25% | 1,239,600 |
| 2026-05-27 | 7200.00 | 7486.00 | 7172.00 | 7290.00 | +4.14% | 1,821,000 |
| 2026-05-26 | 7014.00 | 7053.00 | 6864.00 | 7000.00 | -0.81% | 759,200 |
| 2026-05-25 | 6899.00 | 7086.00 | 6815.00 | 7057.00 | +3.48% | 986,300 |
| 2026-05-22 | 6654.00 | 6873.00 | 6637.00 | 6820.00 | +3.81% | 1,151,600 |
| 2026-05-21 | 6539.00 | 6698.00 | 6523.00 | 6570.00 | +2.67% | 918,300 |
| 2026-05-20 | 6589.00 | 6625.00 | 6308.00 | 6399.00 | -4.34% | 1,278,500 |
| 2026-05-19 | 6892.00 | 6928.00 | 6663.00 | 6689.00 | -3.46% | 1,038,100 |
| 2026-05-18 | 7171.00 | 7171.00 | 6855.00 | 6929.00 | -2.78% | 921,200 |
| 2026-05-15 | 7233.00 | 7380.00 | 7044.00 | 7127.00 | -1.49% | 1,517,200 |
| 2026-05-14 | 7000.00 | 7289.00 | 6933.00 | 7235.00 | +4.76% | 1,886,400 |
| 2026-05-13 | 6888.00 | 6970.00 | 6810.00 | 6906.00 | +0.15% | 795,100 |
| 2026-05-12 | 7200.00 | 7270.00 | 6857.00 | 6896.00 | -3.89% | 1,763,500 |
| 2026-05-11 | 7240.00 | 7290.00 | 7104.00 | 7175.00 | +1.30% | 1,926,500 |
| 2026-05-08 | 6752.00 | 7104.00 | 6741.00 | 7083.00 | +5.09% | 2,574,300 |
| 2026-05-07 | 6713.00 | 7011.00 | 6614.00 | 6740.00 | +4.90% | 4,349,000 |
| 2026-05-01 | 6025.00 | 6425.00 | 6015.00 | 6425.00 | +18.43% | 3,169,300 |
| 2026-04-30 | 5470.00 | 5497.00 | 5377.00 | 5425.00 | +0.00% | 1,425,200 |
| 2026-04-28 | 5400.00 | 5440.00 | 5364.00 | 5425.00 | +0.97% | 683,400 |
| 2026-04-27 | 5373.00 | 5459.00 | 5352.00 | 5373.00 | +0.51% | 914,800 |
| 2026-04-24 | 5294.00 | 5375.00 | 5265.00 | 5346.00 | +2.39% | 1,000,500 |
| 2026-04-23 | 5185.00 | 5260.00 | 5182.00 | 5221.00 | -0.40% | 1,002,600 |
| 2026-04-22 | 5327.00 | 5360.00 | 5218.00 | 5242.00 | -2.64% | 990,300 |
| 2026-04-21 | 5522.00 | 5524.00 | 5384.00 | 5384.00 | -2.94% | 818,600 |
| 2026-04-20 | 5622.00 | 5630.00 | 5532.00 | 5547.00 | +0.45% | 418,700 |
| 2026-04-17 | 5580.00 | 5596.00 | 5507.00 | 5522.00 | -1.00% | 807,100 |
| 2026-04-16 | 5448.00 | 5765.00 | 5432.00 | 5578.00 | +1.42% | 2,224,500 |
| 2026-04-15 | 5516.00 | 5611.00 | 5464.00 | 5500.00 | +1.46% | 1,232,200 |
| 2026-04-14 | 5481.00 | 5565.00 | 5385.00 | 5421.00 | +1.86% | 2,693,100 |
| 2026-04-13 | 5685.00 | 5763.00 | 5226.00 | 5322.00 | -7.15% | 6,886,600 |
| 2026-04-10 | 5760.00 | 5794.00 | 5686.00 | 5732.00 | +0.00% | 918,400 |
| 2026-04-09 | 5748.00 | 5779.00 | 5670.00 | 5732.00 | +0.40% | 1,167,500 |
| 2026-04-08 | 5600.00 | 5722.00 | 5507.00 | 5709.00 | +5.53% | 1,296,700 |
| 2026-04-07 | 5368.00 | 5475.00 | 5349.00 | 5410.00 | +2.66% | 871,800 |
| 2026-04-06 | 5210.00 | 5303.00 | 5193.00 | 5270.00 | +1.11% | 599,600 |
| 2026-04-03 | 5181.00 | 5252.00 | 5176.00 | 5212.00 | +0.79% | 635,100 |
| 2026-04-02 | 5313.00 | 5383.00 | 5148.00 | 5171.00 | -2.21% | 808,400 |
| 2026-04-01 | 5290.00 | 5297.00 | 5202.00 | 5288.00 | +3.89% | 845,800 |
| 2026-03-31 | 5084.00 | 5221.00 | 5053.00 | 5090.00 | -3.08% | 958,100 |
| 2026-03-30 | 5187.00 | 5297.00 | 5159.00 | 5252.00 | -3.26% | 960,400 |
| 2026-03-27 | 5473.00 | 5490.00 | 5385.00 | 5429.00 | -2.51% | 1,304,300 |
| 2026-03-26 | 5944.00 | 5946.00 | 5525.00 | 5569.00 | -5.66% | 1,286,300 |
| 2026-03-25 | 5899.00 | 5945.00 | 5842.00 | 5903.00 | +4.13% | 1,302,400 |
| 2026-03-24 | 5654.00 | 5692.00 | 5615.00 | 5669.00 | +2.77% | 938,400 |
| 2026-03-23 | 5521.00 | 5588.00 | 5463.00 | 5516.00 | -3.58% | 1,233,800 |
| 2026-03-19 | 5748.00 | 5763.00 | 5660.00 | 5721.00 | -3.70% | 1,292,100 |
| 2026-03-18 | 5729.00 | 5941.00 | 5714.00 | 5941.00 | +3.02% | 953,500 |
| 2026-03-17 | 5840.00 | 5891.00 | 5742.00 | 5767.00 | +0.17% | 591,300 |
| 2026-03-16 | 5810.00 | 5822.00 | 5703.00 | 5757.00 | -0.55% | 819,500 |
| 2026-03-13 | 5713.00 | 5877.00 | 5710.00 | 5789.00 | +0.89% | 1,144,400 |
| 2026-03-12 | 5741.00 | 5770.00 | 5655.00 | 5738.00 | -1.39% | 706,500 |
| 2026-03-11 | 5880.00 | 5915.00 | 5776.00 | 5819.00 | +1.82% | 1,019,500 |
| 2026-03-10 | 5748.00 | 5791.00 | 5681.00 | 5715.00 | +4.90% | 1,433,900 |
| 2026-03-09 | 5485.00 | 5555.00 | 5325.00 | 5448.00 | -5.83% | 1,250,100 |
| 2026-03-06 | 5721.00 | 5809.00 | 5653.00 | 5785.00 | +1.63% | 1,039,400 |
| 2026-03-05 | 5822.00 | 5859.00 | 5618.00 | 5692.00 | +1.08% | 1,252,500 |
| 2026-03-04 | 5695.00 | 5809.00 | 5512.00 | 5631.00 | -4.48% | 1,464,100 |
| 2026-03-03 | 6111.00 | 6162.00 | 5889.00 | 5895.00 | -4.33% | 1,070,500 |
| 2026-03-02 | 5954.00 | 6195.00 | 5920.00 | 6162.00 | +0.80% | 978,400 |
| 2026-02-27 | 6056.00 | 6116.00 | 6002.00 | 6113.00 | +0.94% | 1,275,200 |
| 2026-02-26 | 6200.00 | 6250.00 | 6011.00 | 6056.00 | -3.54% | 1,848,700 |
| 2026-02-25 | 6374.00 | 6509.00 | 6252.00 | 6278.00 | -0.93% | 1,990,900 |
| 2026-02-24 | 6257.00 | 6520.00 | 6205.00 | 6337.00 | +2.29% | 2,328,400 |
| 2026-02-20 | 6120.00 | 6236.00 | 6033.00 | 6195.00 | +1.23% | 1,586,800 |
| 2026-02-19 | 6335.00 | 6350.00 | 6051.00 | 6120.00 | -2.87% | 2,006,900 |
| 2026-02-18 | 6300.00 | 6435.00 | 6191.00 | 6301.00 | +4.58% | 3,138,100 |
| 2026-02-17 | 5790.00 | 6247.00 | 5778.00 | 6025.00 | +4.33% | 3,154,200 |
| 2026-02-16 | 5776.00 | 5925.00 | 5733.00 | 5775.00 | +2.59% | 1,205,200 |
| 2026-02-13 | 5705.00 | 5705.00 | 5587.00 | 5629.00 | -1.47% | 1,397,900 |
| 2026-02-12 | 5740.00 | 5745.00 | 5651.00 | 5713.00 | +0.56% | 844,900 |
| 2026-02-10 | 5776.00 | 5799.00 | 5640.00 | 5681.00 | -1.64% | 1,037,400 |
| 2026-02-09 | 5799.00 | 5830.00 | 5684.00 | 5776.00 | +3.51% | 1,427,500 |
| 2026-02-06 | 5461.00 | 5603.00 | 5401.00 | 5580.00 | +1.20% | 1,058,600 |
| 2026-02-05 | 5419.00 | 5566.00 | 5351.00 | 5514.00 | +2.22% | 1,532,000 |
| 2026-02-04 | 5270.00 | 5413.00 | 5216.00 | 5394.00 | +3.57% | 1,318,000 |
| 2026-02-03 | 5020.00 | 5237.00 | 4970.00 | 5208.00 | +5.04% | 1,264,800 |
| 2026-02-02 | 5077.00 | 5125.00 | 4947.00 | 4958.00 | +2.00% | 1,707,700 |
| 2026-01-30 | 4920.00 | 4950.00 | 4861.00 | 4861.00 | -2.04% | 1,508,600 |
| 2026-01-29 | 4982.00 | 4984.00 | 4894.00 | 4962.00 | -1.63% | 1,434,100 |
| 2026-01-28 | 5120.00 | 5133.00 | 4999.00 | 5044.00 | -3.22% | 1,358,400 |
| 2026-01-27 | 5111.00 | 5274.00 | 5084.00 | 5212.00 | +1.36% | 1,328,200 |
| 2026-01-26 | 5060.00 | 5166.00 | 5055.00 | 5142.00 | +0.04% | 863,800 |
| 2026-01-23 | 5156.00 | 5229.00 | 5084.00 | 5140.00 | -0.33% | 1,641,600 |
| 2026-01-22 | 4980.00 | 5222.00 | 4937.00 | 5157.00 | +9.72% | 3,442,200 |
| 2026-01-21 | 4701.00 | 4745.00 | 4661.00 | 4700.00 | -2.91% | 883,400 |
| 2026-01-20 | 4780.00 | 4866.00 | 4766.00 | 4841.00 | +0.88% | 919,200 |
| 2026-01-19 | 4704.00 | 4800.00 | 4654.00 | 4799.00 | +1.59% | 949,700 |
| 2026-01-16 | 4629.00 | 4745.00 | 4619.00 | 4724.00 | +1.44% | 911,800 |
| 2026-01-15 | 4621.00 | 4666.00 | 4593.00 | 4657.00 | +0.60% | 582,000 |
| 2026-01-14 | 4628.00 | 4658.00 | 4561.00 | 4629.00 | +2.05% | 885,500 |
| 2026-01-13 | 4500.00 | 4548.00 | 4473.00 | 4536.00 | +2.32% | 724,400 |
| 2026-01-09 | 4455.00 | 4493.00 | 4433.00 | 4433.00 | +0.02% | 601,800 |
| 2026-01-08 | 4447.00 | 4467.00 | 4390.00 | 4432.00 | -1.14% | 509,100 |
| 2026-01-07 | 4455.00 | 4530.00 | 4425.00 | 4483.00 | +0.63% | 583,200 |
| 2026-01-06 | 4433.00 | 4528.00 | 4398.00 | 4455.00 | +1.57% | 811,800 |
| 2026-01-05 | 4364.00 | 4431.00 | 4362.00 | 4386.00 | +1.20% | 706,300 |
| 2025-12-30 | 4400.00 | 4410.00 | 4334.00 | 4334.00 | -2.06% | 473,600 |
| 2025-12-29 | 4401.00 | 4456.00 | 4378.00 | 4425.00 | +2.17% | 794,000 |
| 2025-12-26 | 4364.00 | 4404.00 | 4326.00 | 4331.00 | -0.39% | 605,400 |
| 2025-12-25 | 4300.00 | 4348.00 | 4285.00 | 4348.00 | +1.80% | 458,800 |
| 2025-12-24 | 4240.00 | 4325.00 | 4230.00 | 4271.00 | +0.73% | 484,400 |
| 2025-12-23 | 4217.00 | 4252.00 | 4212.00 | 4240.00 | +0.47% | 384,300 |
| 2025-12-22 | 4225.00 | 4275.00 | 4220.00 | 4220.00 | -0.09% | 442,600 |
| 2025-12-19 | 4221.00 | 4234.00 | 4193.00 | 4224.00 | -0.21% | 850,700 |
| 2025-12-18 | 4210.00 | 4249.00 | 4182.00 | 4233.00 | +0.45% | 509,700 |
| 2025-12-17 | 4233.00 | 4240.00 | 4167.00 | 4214.00 | +0.33% | 526,800 |
| 2025-12-16 | 4270.00 | 4275.00 | 4200.00 | 4200.00 | -1.87% | 628,900 |
| 2025-12-15 | 4320.00 | 4328.00 | 4260.00 | 4280.00 | -0.99% | 778,900 |
| 2025-12-12 | 4285.00 | 4323.00 | 4251.00 | 4323.00 | +1.15% | 780,400 |
| 2025-12-11 | 4380.00 | 4391.00 | 4228.00 | 4274.00 | -0.84% | 1,124,400 |
| 2025-12-10 | 4100.00 | 4385.00 | 4091.00 | 4310.00 | +4.84% | 2,244,700 |
| 2025-12-09 | 4141.00 | 4148.00 | 4095.00 | 4111.00 | -0.75% | 299,500 |
| 2025-12-08 | 4085.00 | 4151.00 | 4082.00 | 4142.00 | +1.52% | 374,600 |
| 2025-12-05 | 4164.00 | 4164.00 | 4076.00 | 4080.00 | -2.04% | 440,900 |
| 2025-12-04 | 4091.00 | 4170.00 | 4072.00 | 4165.00 | +2.01% | 582,600 |
| 2025-12-03 | 4037.00 | 4083.00 | 4030.00 | 4083.00 | +0.37% | 632,900 |
| 2025-12-02 | 4097.00 | 4110.00 | 4057.00 | 4068.00 | -0.61% | 452,200 |
| 2025-12-01 | 4098.00 | 4134.00 | 4067.00 | 4093.00 | +0.22% | 605,800 |
| 2025-11-28 | 4135.00 | 4162.00 | 4060.00 | 4084.00 | -1.52% | 672,600 |
| 2025-11-27 | 4095.00 | 4148.00 | 4088.00 | 4147.00 | +1.54% | 719,800 |
| 2025-11-26 | 4011.00 | 4121.00 | 3975.00 | 4084.00 | +2.30% | 1,098,800 |
| 2025-11-25 | 3986.00 | 4007.00 | 3953.00 | 3992.00 | +2.44% | 1,157,800 |
| 2025-11-21 | 3821.00 | 3907.00 | 3807.00 | 3897.00 | +1.64% | 796,500 |
| 2025-11-20 | 3784.00 | 3856.00 | 3780.00 | 3834.00 | +1.03% | 774,800 |
| 2025-11-19 | 3813.00 | 3842.00 | 3793.00 | 3795.00 | -0.47% | 761,100 |
| 2025-11-18 | 3804.00 | 3816.00 | 3776.00 | 3813.00 | -0.70% | 780,200 |
| 2025-11-17 | 3891.00 | 3928.00 | 3840.00 | 3840.00 | -1.18% | 859,500 |
| 2025-11-14 | 3901.00 | 3912.00 | 3853.00 | 3886.00 | +0.62% | 632,200 |
| 2025-11-13 | 3866.00 | 3900.00 | 3861.00 | 3862.00 | -0.75% | 504,100 |
| 2025-11-12 | 3881.00 | 3914.00 | 3881.00 | 3891.00 | +0.36% | 479,400 |
| 2025-11-11 | 3906.00 | 3914.00 | 3856.00 | 3877.00 | -1.05% | 539,700 |
| 2025-11-10 | 3880.00 | 3918.00 | 3873.00 | 3918.00 | +1.53% | 489,800 |
| 2025-11-07 | 3810.00 | 3859.00 | 3800.00 | 3859.00 | +1.26% | 538,600 |
| 2025-11-06 | 3824.00 | 3864.00 | 3801.00 | 3811.00 | -0.29% | 887,300 |
| 2025-11-05 | 3927.00 | 3947.00 | 3801.00 | 3822.00 | -2.65% | 973,600 |
| 2025-11-04 | 3789.00 | 3940.00 | 3780.00 | 3926.00 | +0.08% | 1,814,400 |
| 2025-10-31 | 3941.00 | 3944.00 | 3895.00 | 3923.00 | -0.20% | 887,400 |
| 2025-10-30 | 3885.00 | 3931.00 | 3863.00 | 3931.00 | +0.61% | 2,343,900 |
| 2025-10-29 | 3917.00 | 3933.00 | 3885.00 | 3907.00 | -0.48% | 630,300 |
| 2025-10-28 | 4086.00 | 4086.00 | 3926.00 | 3926.00 | -3.92% | 908,800 |
| 2025-10-27 | 4060.00 | 4098.00 | 4043.00 | 4086.00 | +1.21% | 722,900 |
| 2025-10-24 | 4025.00 | 4045.00 | 4009.00 | 4037.00 | +0.35% | 533,500 |
| 2025-10-23 | 4011.00 | 4051.00 | 3995.00 | 4023.00 | -0.89% | 514,100 |
| 2025-10-22 | 3990.00 | 4070.00 | 3962.00 | 4059.00 | +2.24% | 1,010,000 |
| 2025-10-21 | 3985.00 | 3993.00 | 3943.00 | 3970.00 | +0.51% | 652,400 |
| 2025-10-20 | 3973.00 | 4007.00 | 3950.00 | 3950.00 | +0.66% | 632,400 |
| 2025-10-17 | 3896.00 | 3965.00 | 3890.00 | 3924.00 | +0.95% | 745,300 |
| 2025-10-16 | 3893.00 | 3895.00 | 3831.00 | 3887.00 | +0.93% | 486,200 |
| 2025-10-15 | 3824.00 | 3851.00 | 3812.00 | 3851.00 | +1.42% | 619,400 |
| 2025-10-14 | 3810.00 | 3856.00 | 3766.00 | 3797.00 | -2.84% | 1,071,600 |
| 2025-10-10 | 3974.00 | 3975.00 | 3898.00 | 3908.00 | -2.30% | 810,800 |
| 2025-10-09 | 3947.00 | 4000.00 | 3941.00 | 4000.00 | +0.86% | 683,500 |
| 2025-10-08 | 3980.00 | 4011.00 | 3965.00 | 3966.00 | -1.22% | 729,900 |
| 2025-10-07 | 4021.00 | 4040.00 | 3992.00 | 4015.00 | +0.02% | 637,100 |
| 2025-10-06 | 4038.00 | 4080.00 | 4010.00 | 4014.00 | +2.79% | 1,125,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+13.53%). Pire mois : Mars (-9.00%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de TOTO LTD. (5332.T) ?
5754.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 5332.T ?
Plus haut à 9500.00 et plus bas à 3776.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de TOTO LTD. ?
Historiquement, le mois le plus fort de 5332.T a été Févr (moyenne +13.53%) et le plus faible Mars (moyenne -9.00%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.