TOTO LTD - Price History
Monthly price history for 5332.T (TOTO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,206 | ¥4,206 |
| April 2024 | ¥4,294 | ¥4,294 |
| March 2024 | ¥4,271 | ¥4,271 |
| February 2024 | ¥4,001 | ¥4,049 |
| January 2024 | ¥3,968 | ¥4,015 |
| December 2023 | ¥3,669 | ¥3,713 |
| November 2023 | ¥3,752 | ¥3,797 |
| October 2023 | ¥3,580 | ¥3,623 |
| September 2023 | ¥3,817 | ¥3,863 |
| August 2023 | ¥3,897 | ¥3,995 |
| July 2023 | ¥4,264 | ¥4,371 |
| June 2023 | ¥4,219 | ¥4,325 |
| May 2023 | ¥4,131 | ¥4,235 |
| April 2023 | ¥4,531 | ¥4,645 |
| March 2023 | ¥4,312 | ¥4,420 |
| February 2023 | ¥4,384 | ¥4,545 |
| January 2023 | ¥4,842 | ¥5,020 |
| December 2022 | ¥4,341 | ¥4,500 |
| November 2022 | ¥4,577 | ¥4,745 |
| October 2022 | ¥4,100 | ¥4,250 |
| September 2022 | ¥4,649 | ¥4,820 |
| August 2022 | ¥4,615 | ¥4,835 |
| July 2022 | ¥4,300 | ¥4,505 |
| June 2022 | ¥4,276 | ¥4,480 |
| May 2022 | ¥4,157 | ¥4,355 |
| April 2022 | ¥4,186 | ¥4,385 |
| March 2022 | ¥4,715 | ¥4,940 |
| February 2022 | ¥4,569 | ¥4,835 |
| January 2022 | ¥4,640 | ¥4,910 |
| December 2021 | ¥4,999 | ¥5,290 |
| November 2021 | ¥4,753 | ¥5,030 |
| October 2021 | ¥5,197 | ¥5,500 |
| September 2021 | ¥5,037 | ¥5,330 |
| August 2021 | ¥5,619 | ¥5,990 |
| July 2021 | ¥5,291 | ¥5,640 |
| June 2021 | ¥5,394 | ¥5,750 |
| May 2021 | ¥5,535 | ¥5,900 |
| April 2021 | ¥5,319 | ¥5,670 |
| March 2021 | ¥6,379 | ¥6,800 |
| February 2021 | ¥5,978 | ¥6,410 |
| January 2021 | ¥5,400 | ¥5,790 |
| December 2020 | ¥5,782 | ¥6,200 |
| November 2020 | ¥5,512 | ¥5,910 |
| October 2020 | ¥4,425 | ¥4,745 |
| September 2020 | ¥4,500 | ¥4,825 |
| August 2020 | ¥4,315 | ¥4,655 |
| July 2020 | ¥3,662 | ¥3,950 |
| June 2020 | ¥3,815 | ¥4,115 |
| May 2020 | ¥3,958 | ¥4,270 |
| April 2020 | ¥3,513 | ¥3,790 |
| March 2020 | ¥3,333 | ¥3,595 |
| February 2020 | ¥3,752 | ¥4,095 |
| January 2020 | ¥4,146 | ¥4,525 |
| December 2019 | ¥4,252 | ¥4,640 |
| November 2019 | ¥4,389 | ¥4,790 |
| October 2019 | ¥4,082 | ¥4,455 |
| September 2019 | ¥3,707 | ¥4,045 |
| August 2019 | ¥3,486 | ¥3,845 |
| July 2019 | ¥3,975 | ¥4,385 |
| June 2019 | ¥3,857 | ¥4,255 |
| May 2019 | ¥3,667 | ¥4,045 |
| April 2019 | ¥4,252 | ¥4,690 |
| March 2019 | ¥4,256 | ¥4,695 |
| February 2019 | ¥3,784 | ¥4,215 |
| January 2019 | ¥3,784 | ¥4,215 |
| December 2018 | ¥3,420 | ¥3,810 |
| November 2018 | ¥3,946 | ¥4,395 |
| October 2018 | ¥3,636 | ¥4,050 |
| September 2018 | ¥4,233 | ¥4,715 |
| August 2018 | ¥4,179 | ¥4,700 |
| July 2018 | ¥4,633 | ¥5,210 |
| June 2018 | ¥4,571 | ¥5,140 |
| May 2018 | ¥5,069 | ¥5,700 |
| April 2018 | ¥5,522 | ¥6,210 |
| March 2018 | ¥4,989 | ¥5,610 |
| February 2018 | ¥5,000 | ¥5,660 |
| January 2018 | ¥5,504 | ¥6,230 |
| December 2017 | ¥5,875 | ¥6,650 |
| November 2017 | ¥5,513 | ¥6,240 |
| October 2017 | ¥4,886 | ¥5,530 |
| September 2017 | ¥4,188 | ¥4,740 |
| August 2017 | ¥3,669 | ¥4,185 |
| July 2017 | ¥3,897 | ¥4,445 |
| June 2017 | ¥3,761 | ¥4,290 |
| May 2017 | ¥3,699 | ¥4,220 |
| April 2017 | ¥3,730 | ¥4,255 |
| March 2017 | ¥3,686 | ¥4,205 |
| February 2017 | ¥3,761 | ¥4,325 |
| January 2017 | ¥3,961 | ¥4,555 |
| December 2016 | ¥4,022 | ¥4,625 |
| November 2016 | ¥3,814 | ¥4,385 |
| October 2016 | ¥3,653 | ¥4,200 |
| September 2016 | ¥3,300 | ¥3,795 |
| August 2016 | ¥3,388 | ¥3,930 |
| July 2016 | ¥3,823 | ¥4,435 |
| June 2016 | ¥3,500 | ¥4,060 |
| May 2016 | ¥3,629 | ¥4,210 |
| April 2016 | ¥3,280 | ¥3,805 |
| March 2016 | ¥3,026 | ¥3,510 |
| February 2016 | ¥2,770 | ¥3,245 |
| January 2016 | ¥3,296 | ¥3,860 |
| December 2015 | ¥3,658 | ¥4,285 |
| November 2015 | ¥3,629 | ¥4,250 |
| October 2015 | ¥3,526 | ¥4,130 |
| September 2015 | ¥3,172 | ¥3,715 |
| August 2015 | ¥3,027 | ¥3,576 |
| July 2015 | ¥3,420 | ¥4,040 |
| June 2015 | ¥3,734 | ¥4,412 |
| May 2015 | ¥3,484 | ¥4,116 |
| April 2015 | ¥2,878 | ¥3,400 |
| March 2015 | ¥3,022 | ¥3,570 |
| February 2015 | ¥2,796 | ¥3,328 |
| January 2015 | ¥2,199 | ¥2,618 |
| December 2014 | ¥2,365 | ¥2,816 |
| November 2014 | ¥2,381 | ¥2,834 |
| October 2014 | ¥2,063 | ¥2,456 |
| September 2014 | ¥2,026 | ¥2,412 |
| August 2014 | ¥2,103 | ¥2,530 |
| July 2014 | ¥2,167 | ¥2,606 |
| June 2014 | ¥2,270 | ¥2,730 |
| May 2014 | ¥2,140 | ¥2,574 |
| April 2014 | ¥2,403 | ¥2,890 |
| March 2014 | ¥2,379 | ¥2,862 |
| February 2014 | ¥2,368 | ¥2,876 |
| January 2014 | ¥2,703 | ¥3,284 |
| December 2013 | ¥2,745 | ¥3,334 |
| November 2013 | ¥2,476 | ¥3,008 |
| October 2013 | ¥2,279 | ¥2,768 |
| September 2013 | ¥2,262 | ¥2,748 |
| August 2013 | ¥1,992 | ¥2,438 |
| July 2013 | ¥1,636 | ¥2,002 |
| June 2013 | ¥1,649 | ¥2,018 |
| May 2013 | ¥1,732 | ¥2,120 |
| April 2013 | ¥1,651 | ¥2,020 |
| March 2013 | ¥1,365 | ¥1,670 |
| February 2013 | ¥1,357 | ¥1,676 |
| January 2013 | ¥1,172 | ¥1,448 |
| December 2012 | ¥1,046 | ¥1,292 |
| November 2012 | ¥913 | ¥1,128 |
| October 2012 | ¥968 | ¥1,196 |
| September 2012 | ¥929 | ¥1,148 |
| August 2012 | ¥936 | ¥1,168 |
| July 2012 | ¥934 | ¥1,166 |
| June 2012 | ¥948 | ¥1,184 |
| May 2012 | ¥851 | ¥1,062 |
| April 2012 | ¥948 | ¥1,184 |
| March 2012 | ¥998 | ¥1,246 |
| February 2012 | ¥977 | ¥1,230 |
| January 2012 | ¥987 | ¥1,242 |
| December 2011 | ¥944 | ¥1,188 |
| November 2011 | ¥977 | ¥1,230 |
| October 2011 | ¥1,044 | ¥1,314 |
| September 2011 | ¥1,100 | ¥1,384 |
| August 2011 | ¥975 | ¥1,236 |
| July 2011 | ¥949 | ¥1,204 |
| June 2011 | ¥983 | ¥1,246 |
| May 2011 | ¥943 | ¥1,196 |
| April 2011 | ¥995 | ¥1,262 |
| March 2011 | ¥1,055 | ¥1,338 |
| February 2011 | ¥1,068 | ¥1,364 |
| January 2011 | ¥917 | ¥1,172 |
| December 2010 | ¥922 | ¥1,178 |
| November 2010 | ¥874 | ¥1,116 |
| October 2010 | ¥836 | ¥1,068 |
| September 2010 | ¥895 | ¥1,144 |
| August 2010 | ¥827 | ¥1,066 |
| July 2010 | ¥914 | ¥1,178 |
| June 2010 | ¥924 | ¥1,190 |
| May 2010 | ¥889 | ¥1,146 |
| April 2010 | ¥990 | ¥1,276 |
| March 2010 | ¥989 | ¥1,274 |
| February 2010 | ¥910 | ¥1,182 |
| January 2010 | ¥848 | ¥1,102 |
| December 2009 | ¥904 | ¥1,174 |
| November 2009 | ¥718 | ¥932 |
| October 2009 | ¥844 | ¥1,096 |
| September 2009 | ¥865 | ¥1,124 |
| August 2009 | ¥990 | ¥1,296 |
| July 2009 | ¥991 | ¥1,298 |
| June 2009 | ¥1,032 | ¥1,352 |
| May 2009 | ¥851 | ¥1,114 |
| April 2009 | ¥747 | ¥978 |
| March 2009 | ¥751 | ¥984 |
| February 2009 | ¥643 | ¥850 |
| January 2009 | ¥734 | ¥970 |
| December 2008 | ¥844 | ¥1,116 |
| November 2008 | ¥889 | ¥1,176 |
| October 2008 | ¥1,016 | ¥1,344 |
| September 2008 | ¥1,163 | ¥1,538 |
| August 2008 | ¥1,224 | ¥1,628 |
| July 2008 | ¥1,188 | ¥1,580 |
| June 2008 | ¥1,125 | ¥1,496 |
| May 2008 | ¥1,218 | ¥1,620 |
| April 2008 | ¥1,340 | ¥1,782 |
| March 2008 | ¥1,418 | ¥1,886 |
| February 2008 | ¥1,319 | ¥1,768 |
| January 2008 | ¥1,264 | ¥1,694 |
| December 2007 | ¥1,323 | ¥1,774 |
| November 2007 | ¥1,320 | ¥1,770 |
| October 2007 | ¥1,240 | ¥1,662 |
| September 2007 | ¥1,243 | ¥1,666 |
| August 2007 | ¥1,367 | ¥1,848 |
| July 2007 | ¥1,497 | ¥2,024 |
| June 2007 | ¥1,579 | ¥2,134 |
| May 2007 | ¥1,619 | ¥2,188 |
| April 2007 | ¥1,679 | ¥2,270 |
| March 2007 | ¥1,747 | ¥2,362 |
| February 2007 | ¥1,842 | ¥2,504 |
| January 2007 | ¥1,898 | ¥2,580 |
| December 2006 | ¥1,754 | ¥2,384 |
| November 2006 | ¥1,682 | ¥2,286 |
| October 2006 | ¥1,704 | ¥2,316 |
| September 2006 | ¥1,639 | ¥2,228 |
| August 2006 | ¥1,748 | ¥2,390 |
| July 2006 | ¥1,599 | ¥2,186 |
| June 2006 | ¥1,600 | ¥2,188 |
| May 2006 | ¥1,653 | ¥2,260 |
| April 2006 | ¥1,733 | ¥2,370 |
| March 2006 | ¥1,599 | ¥2,186 |
| February 2006 | ¥1,434 | ¥1,972 |
| January 2006 | ¥1,527 | ¥2,100 |
| December 2005 | ¥1,450 | ¥1,994 |
| November 2005 | ¥1,567 | ¥2,154 |
| October 2005 | ¥1,293 | ¥1,778 |
| September 2005 | ¥1,309 | ¥1,800 |
| August 2005 | ¥1,270 | ¥1,758 |
| July 2005 | ¥1,254 | ¥1,736 |
| June 2005 | ¥1,267 | ¥1,754 |
| May 2005 | ¥1,246 | ¥1,724 |
| April 2005 | ¥1,292 | ¥1,788 |
| March 2005 | ¥1,329 | ¥1,840 |
| February 2005 | ¥1,295 | ¥1,804 |
| January 2005 | ¥1,351 | ¥1,882 |
| December 2004 | ¥1,404 | ¥1,956 |
| November 2004 | ¥1,320 | ¥1,838 |
| October 2004 | ¥1,364 | ¥1,900 |
| September 2004 | ¥1,374 | ¥1,914 |
| August 2004 | ¥1,543 | ¥2,162 |
| July 2004 | ¥1,546 | ¥2,166 |
| June 2004 | ¥1,639 | ¥2,296 |
| May 2004 | ¥1,670 | ¥2,340 |
| April 2004 | ¥1,685 | ¥2,360 |
| March 2004 | ¥1,669 | ¥2,338 |
| February 2004 | ¥1,353 | ¥1,904 |
| January 2004 | ¥1,224 | ¥1,722 |
| December 2003 | ¥1,290 | ¥1,816 |
| November 2003 | ¥1,202 | ¥1,692 |
| October 2003 | ¥1,300 | ¥1,830 |
| September 2003 | ¥1,275 | ¥1,794 |
| August 2003 | ¥1,319 | ¥1,868 |
| July 2003 | ¥1,151 | ¥1,630 |
| June 2003 | ¥1,007 | ¥1,426 |
| May 2003 | ¥942 | ¥1,334 |
| April 2003 | ¥845 | ¥1,196 |
| March 2003 | ¥743 | ¥1,052 |
| February 2003 | ¥778 | ¥1,112 |
| January 2003 | ¥682 | ¥974 |
| December 2002 | ¥615 | ¥878 |
| November 2002 | ¥591 | ¥844 |
| October 2002 | ¥538 | ¥768 |
| September 2002 | ¥679 | ¥970 |
| August 2002 | ¥695 | ¥1,004 |
| July 2002 | ¥730 | ¥1,054 |
| June 2002 | ¥776 | ¥1,120 |
| May 2002 | ¥838 | ¥1,210 |
| April 2002 | ¥774 | ¥1,118 |
| March 2002 | ¥776 | ¥1,120 |
| February 2002 | ¥775 | ¥1,128 |
| January 2002 | ¥775 | ¥1,128 |
| December 2001 | ¥858 | ¥1,250 |
| November 2001 | ¥909 | ¥1,324 |
| October 2001 | ¥838 | ¥1,220 |
| September 2001 | ¥858 | ¥1,250 |
| August 2001 | ¥994 | ¥1,460 |
| July 2001 | ¥1,059 | ¥1,554 |
| June 2001 | ¥1,184 | ¥1,738 |
| May 2001 | ¥1,219 | ¥1,790 |
| April 2001 | ¥1,261 | ¥1,852 |
| March 2001 | ¥1,105 | ¥1,622 |
| February 2001 | ¥1,098 | ¥1,620 |
| January 2001 | ¥1,046 | ¥1,544 |
| December 2000 | ¥1,104 | ¥1,630 |
| November 2000 | ¥1,076 | ¥1,588 |
| October 2000 | ¥1,122 | ¥1,656 |
| September 2000 | ¥1,193 | ¥1,760 |
| August 2000 | ¥1,124 | ¥1,668 |
| July 2000 | ¥1,051 | ¥1,560 |
| June 2000 | ¥1,097 | ¥1,628 |
| May 2000 | ¥976 | ¥1,448 |
| April 2000 | ¥894 | ¥1,326 |
| March 2000 | ¥712 | ¥1,056 |
| February 2000 | ¥714 | ¥1,068 |
| January 2000 | ¥833 | ¥1,246 |
5332.T
Price: ¥4,206
52 week price:
5-year range yield:
Forward Dividend Yield: 2.39%
Payout Ratio: 58.19%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 219.19 JPY
P/E Ratio: 18.09
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 708.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 5.82%
DGR5: 8.49%
DGR10: 15.50%
DGR20: 10.07%