OTC Markets OTCPK - Delayed Quote USD

TOTO LTD. (TOTDY)

25.54
-0.05
(-0.20%)
As of May 8 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.5925.5925.5925.5425.54200
May 7, 202525.9525.9525.9025.9025.901,500
May 6, 202526.8926.9126.8826.9126.911,600
May 5, 202526.3926.4326.3326.3326.331,800
May 2, 202527.1127.1126.8226.8226.821,100
May 1, 202526.7026.7825.9126.7026.7016,700
Apr 30, 202526.2426.4526.2026.4226.429,100
Apr 29, 202524.8825.1424.8824.9924.994,100
Apr 28, 202525.1825.3625.0225.0225.029,500
Apr 25, 202524.0024.0023.8923.9823.9811,400
Apr 24, 202524.4224.4224.2124.3124.316,100
Apr 23, 202524.3124.3824.1424.2924.2919,100
Apr 22, 202524.1924.3024.1224.1424.148,000
Apr 21, 202524.2724.2724.0124.1824.1810,400
Apr 17, 202524.5324.6124.4724.4724.474,000
Apr 16, 202524.6824.6824.4224.4624.469,200
Apr 15, 202524.9025.5524.8224.9124.9117,500
Apr 14, 202525.6825.6824.5124.6924.6914,000
Apr 11, 202523.9824.5923.8224.5924.5936,300
Apr 10, 202524.4224.4223.7424.1424.1471,500
Apr 9, 202522.9023.8022.5923.4523.4550,500
Apr 8, 202523.5923.8222.8122.8122.8162,200
Apr 7, 202523.0723.8223.0723.3023.3034,000
Apr 4, 202524.5124.7424.1324.1324.1315,900
Apr 3, 202525.3425.5125.1825.5125.516,400
Apr 2, 202525.6025.6325.5025.5925.5937,400
Apr 1, 202525.9526.0725.8325.9525.9534,800
Mar 31, 202525.9226.1325.8425.9325.9311,600
Mar 28, 202525.7426.0925.5225.5225.523,000
Mar 27, 202527.4327.4326.8526.8526.8517,600
Mar 26, 202527.1127.1126.7026.7326.734,300
Mar 25, 202525.9927.2325.9927.1227.1214,200
Mar 24, 202526.9926.9926.8926.9026.9011,900
Mar 21, 202528.2528.2526.3127.2127.2122,200
Mar 20, 202527.4127.4127.2727.2727.271,800
Mar 19, 202527.3527.3527.1327.2227.225,600
Mar 18, 202528.1428.4127.9027.9527.9510,800
Mar 17, 202527.8727.9027.8527.8527.857,000
Mar 14, 202527.3927.4227.3527.3527.352,700
Mar 13, 202526.8327.0526.8326.9626.9616,500
Mar 12, 202526.0026.3025.9726.2926.2916,600
Mar 11, 202527.0527.0526.8326.8326.8312,200
Mar 10, 202526.9226.9926.7626.7926.798,500
Mar 7, 202526.6727.1426.1527.1127.117,500
Mar 6, 202526.4726.5226.1926.1926.1912,300
Mar 5, 202525.4726.0724.9826.0726.076,600
Mar 4, 202525.1726.0425.1725.9325.9331,700
Mar 3, 202526.1626.2225.9326.1726.1734,900
Feb 28, 202526.8126.8526.0526.0926.0949,000
Feb 27, 202526.5326.5326.1826.2626.264,100
Feb 26, 202526.0026.1225.9626.0426.049,500
Feb 25, 202526.2526.8125.9026.1026.1023,500
Feb 24, 202526.5327.4526.5326.5926.599,000
Feb 21, 202526.7926.8526.7526.8026.805,300
Feb 20, 202527.1227.5626.5626.7026.7013,800
Feb 19, 202525.2225.8925.2225.4025.4018,600
Feb 18, 202524.8524.8924.7624.8624.8613,100
Feb 14, 202524.1324.1323.9724.0224.0210,700
Feb 13, 202524.8224.8223.6423.9523.9520,800
Feb 12, 202524.5624.5622.8223.5323.5334,500
Feb 11, 202523.7023.9723.7023.9723.9715,600
Feb 10, 202524.0324.0423.9524.0124.0123,900
Feb 7, 202524.0924.2024.0324.0924.099,200
Feb 6, 202524.0024.5824.0024.5824.5813,100
Feb 5, 202523.9524.1023.9524.0424.0418,400
Feb 4, 202524.3024.9824.2124.3824.3813,100
Feb 3, 202524.7525.2924.4924.7524.7514,800
Jan 31, 202525.1725.4224.8025.4225.4225,200
Jan 30, 202524.3224.3824.2524.3124.318,700
Jan 29, 202524.0324.0423.9323.9623.9631,100
Jan 28, 202523.0324.8923.0324.0024.0042,100
Jan 27, 202524.0424.0423.8423.8923.8923,200
Jan 24, 202523.7523.8323.6923.8123.8120,300
Jan 23, 202523.4423.5623.4423.5423.5421,800
Jan 22, 202523.4024.9523.4023.9023.9057,700
Jan 21, 202524.4024.4024.3224.3424.3444,500
Jan 17, 202523.8423.8423.7623.7923.7917,700
Jan 16, 202523.6423.7523.5923.6723.6718,500
Jan 15, 202523.7523.7523.4823.5323.5334,000
Jan 14, 202522.1623.9522.1622.9922.9965,300
Jan 13, 202522.3523.2722.3523.2623.2625,500
Jan 10, 202524.2924.2923.1823.2623.2623,500
Jan 8, 202523.4023.4623.3823.4423.4431,500
Jan 7, 202522.7323.5922.7323.4923.4944,100
Jan 6, 202523.7623.8023.6523.6623.6645,200
Jan 3, 202523.9724.0223.8724.0224.0221,900
Jan 2, 202524.4024.4023.8023.9323.9315,800
Dec 31, 202424.0024.0023.8523.8923.8911,700
Dec 30, 202423.9824.0523.8723.9623.9627,400
Dec 27, 202424.0424.1523.9924.0424.0419,000
Dec 26, 202425.2625.2624.0624.2424.2427,300
Dec 24, 202424.2824.2824.1224.2724.2716,500
Dec 23, 202424.0824.1624.0724.1624.1640,800
Dec 20, 202423.2924.4923.2924.3124.3137,600
Dec 19, 202424.3324.3624.1824.3524.3524,700
Dec 18, 202425.3125.3724.8324.8324.8339,400
Dec 17, 202426.4826.4825.4225.4425.4423,100
Dec 16, 202425.6525.6625.6025.6125.6117,200
Dec 13, 202426.1226.1526.0326.0426.0413,700
Dec 12, 202426.6726.9126.5826.9026.909,100
Dec 11, 202427.1527.1626.9827.0327.0314,100
Dec 10, 202427.7727.7727.6327.6727.6711,000
Dec 9, 202426.9527.0226.8726.8726.878,700
Dec 6, 202428.0528.0527.0327.0527.057,900
Dec 5, 202426.7226.7226.5926.5926.599,600
Dec 4, 202426.8126.9226.7926.9226.9218,500
Dec 3, 202426.9426.9826.8626.8826.8828,500
Dec 2, 202426.7926.8626.7726.8526.8512,500
Nov 29, 202426.7726.8826.7726.8426.842,200
Nov 27, 202426.6726.7426.6026.6826.6823,100
Nov 26, 202426.3226.3526.2226.3426.3414,100
Nov 25, 202426.2926.2925.6026.0726.0726,700
Nov 22, 202427.9927.9925.0526.1326.1334,200
Nov 21, 202426.1526.1526.0926.1026.1027,900
Nov 20, 202426.0926.4025.7625.8425.847,400
Nov 19, 202426.4026.6226.3626.3926.3924,900
Nov 18, 202425.4526.5025.4526.5026.5054,900
Nov 15, 202425.5125.7025.5125.6125.6149,000
Nov 14, 202424.9626.0724.9625.9125.9144,200
Nov 13, 202425.4626.3225.4626.1926.1947,300
Nov 12, 202427.9327.9325.8325.8325.8313,600
Nov 11, 202427.4727.4727.3427.3827.3816,400
Nov 8, 202428.1328.3027.9628.1428.147,000
Nov 7, 202428.2228.2328.0728.1428.1413,900
Nov 6, 202427.6728.1327.5227.5427.549,300
Nov 5, 202428.7829.0528.6429.0529.059,600
Nov 4, 202428.6128.6128.0028.0028.008,500
Nov 1, 202428.3828.5127.8627.8627.863,300
Oct 31, 202428.0428.0427.8627.8827.886,200
Oct 30, 202428.5928.9228.3928.3928.398,600
Oct 29, 202429.2029.2028.0328.1228.121,900
Oct 28, 202430.9430.9430.4130.4130.413,200
Oct 25, 202432.5132.5131.8631.8631.861,700
Oct 24, 202431.7332.0831.4631.4631.462,300
Oct 23, 202430.7731.2330.7330.7330.731,300
Oct 22, 202432.5232.5232.4432.5132.511,800
Oct 21, 202433.4733.7932.8833.7933.792,000
Oct 18, 202434.4735.6034.4734.5034.502,600
Oct 17, 202435.5135.5134.7834.8834.884,100
Oct 16, 202435.6635.6634.9635.6435.642,900
Oct 15, 202436.5036.8335.0835.2635.267,100
Oct 14, 202436.1636.4136.1536.1536.154,400
Oct 11, 202436.4437.4436.4436.5036.505,000
Oct 10, 202436.3037.0036.3037.0037.0013,400
Oct 9, 202436.3137.7536.3137.3337.333,400
Oct 8, 202437.1337.1336.4836.4836.481,700
Oct 7, 202436.6436.7536.6036.7436.7413,500
Oct 4, 202436.3136.3436.2136.3436.341,200
Oct 3, 202435.5335.5535.5035.5435.542,000
Oct 2, 202435.8035.8035.6735.6735.673,100
Oct 1, 202437.0037.0037.0037.0037.00700
Sep 30, 202437.3537.3537.0737.0737.071,800
Sep 27, 202437.4237.4237.3337.3337.331,100
Sep 26, 202436.2936.5836.2836.5836.581,600
Sep 25, 202435.6835.6835.4035.6335.631,300
Sep 24, 202434.1534.2734.1534.2034.203,800
Sep 23, 202434.0434.2934.0434.1834.185,500
Sep 20, 202433.9034.1433.9034.1434.141,900
Sep 19, 202434.0934.2734.0934.2134.212,400
Sep 18, 202433.6733.7333.5633.7333.731,300
Sep 17, 202433.7033.7433.6333.6733.671,900
Sep 16, 202433.7433.8433.7433.8433.841,100
Sep 13, 202433.8033.8233.6333.6733.673,000
Sep 12, 202433.4933.7233.4633.7233.724,000
Sep 11, 202433.0233.2033.0233.2033.205,000
Sep 10, 202433.5533.7533.5133.6433.644,000
Sep 9, 202433.5233.6233.4933.4933.493,900
Sep 6, 202434.3834.3833.3433.4633.463,800
Sep 5, 202433.9534.0933.8734.0934.093,300
Sep 4, 202433.2033.3633.2033.2233.224,900
Sep 3, 202434.0434.0633.9733.9933.9911,100
Aug 30, 202434.3334.6134.0734.6134.617,100
Aug 29, 202434.3934.6134.1134.6134.611,300
Aug 28, 202434.2934.2933.7734.1734.175,400
Aug 27, 202433.2333.2333.2333.2333.23700
Aug 26, 202432.4632.4732.4632.4632.461,800
Aug 23, 202432.8732.9932.7832.8832.8816,800
Aug 22, 202432.0732.0731.9931.9931.992,900
Aug 21, 202431.7331.9031.7231.8531.859,300
Aug 20, 202432.4032.4031.8131.8331.835,000
Aug 19, 202431.8832.8531.0531.9731.972,800
Aug 16, 202430.7030.8130.5730.8130.813,700
Aug 15, 202429.8530.3829.7930.2930.2911,800
Aug 14, 202430.6230.6630.5630.6230.625,600
Aug 13, 202430.4830.6930.4430.5830.5827,800
Aug 12, 202429.4029.8229.4029.6429.6418,800
Aug 9, 202430.1430.8029.7329.8629.8662,800
Aug 8, 202429.4829.8029.4829.7929.7970,700
Aug 7, 202429.2629.2629.0029.1029.1037,900
Aug 6, 202429.1629.3829.0929.3229.3250,400
Aug 5, 202429.2829.9529.2329.9429.9417,400
Aug 2, 202429.4329.4628.8329.4229.429,400
Aug 1, 202429.9429.9429.2929.5729.5713,000
Jul 31, 202428.9429.7728.9429.7729.7738,600
Jul 30, 202426.0026.5926.0026.5826.5817,800
Jul 29, 202426.6326.6726.6126.6426.6430,000
Jul 26, 202426.3326.5026.3326.4826.4822,000
Jul 25, 202426.1926.3926.1926.2626.2611,800
Jul 24, 202425.2426.1325.2425.9325.9320,100
Jul 23, 202426.0526.1326.0326.1326.1329,700
Jul 22, 202426.8726.8726.7526.8526.8511,100
Jul 19, 202426.5526.5526.4426.4626.468,000
Jul 18, 202426.8926.8926.5426.6126.616,000
Jul 17, 202425.9925.9925.7925.9125.919,100
Jul 16, 202425.2725.4725.2725.4725.477,700
Jul 15, 202425.5625.5625.3425.4425.444,700
Jul 12, 202425.4225.5725.4225.4925.4911,400
Jul 11, 202425.7326.1225.2425.4325.4319,000
Jul 10, 202424.3124.4424.2624.3724.3772,900
Jul 9, 202424.1924.1924.0624.0624.0679,700
Jul 8, 202424.0224.0223.8923.9723.9730,900
Jul 5, 202423.7023.7923.6923.7723.7721,200
Jul 3, 202423.6223.6723.6223.6523.656,100
Jul 2, 202423.5123.6223.4923.5923.5973,700
Jul 1, 202423.8023.8423.6323.7223.7244,500
Jun 28, 202422.8823.7622.8823.6123.6141,300
Jun 27, 202423.8523.8523.6323.7623.7626,800
Jun 26, 202423.4024.9123.4024.0224.0273,700
Jun 25, 202424.3724.4124.3224.4024.40123,300
Jun 24, 202424.4724.5423.7423.7623.7695,000
Jun 21, 202423.5823.6023.5123.5123.5142,200
Jun 20, 202423.0623.1323.0223.0223.0224,100
Jun 18, 202423.4323.5123.4223.4623.4675,400
Jun 17, 202422.5723.3722.5723.3323.3347,700
Jun 14, 202423.6323.6923.6023.6023.6044,400
Jun 13, 202423.4423.8523.4423.5823.5821,500
Jun 12, 202424.0724.1523.9223.9523.9522,200
Jun 11, 202423.7824.1223.7824.0424.0440,000
Jun 10, 202424.3324.4524.3324.4224.4225,300
Jun 7, 202423.9024.5923.9024.4824.486,500
Jun 6, 202424.8024.8324.7524.8324.839,300
Jun 5, 202425.1425.2625.0925.2125.2111,900
Jun 4, 202425.6625.6625.4925.5925.5912,600
Jun 3, 202425.1625.2025.0925.1525.1515,100
May 31, 202425.0525.0524.8224.9524.9529,200
May 30, 202423.8724.9023.8724.8424.8457,600
May 29, 202424.3824.3824.3024.3024.3032,400
May 28, 202425.4825.4925.3625.4125.4132,500
May 24, 202425.4425.4925.3825.3925.3915,100
May 23, 202425.4325.4625.2225.2225.2213,300
May 22, 202426.0426.1125.9825.9825.9826,000
May 21, 202426.7026.7726.6626.7426.7415,600
May 20, 202427.4827.5927.4227.4727.4718,400
May 17, 202426.9627.0226.9027.0027.009,900
May 16, 202426.8526.8826.7226.7326.735,700
May 15, 202427.0427.0426.2526.4626.465,200
May 14, 202426.8527.8626.7727.0927.0920,900
May 13, 202426.7926.9626.7826.8426.8413,200
May 10, 202426.1126.1325.9925.9925.997,500
May 9, 202426.4326.7326.1426.3026.308,100