Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.15	79.11	77.28	77.37	77.37	-1.00%	219
Feb 26, 2026	78.00	78.60	77.33	78.15	78.15	0.72%	135
Feb 25, 2026	77.00	77.99	77.00	77.59	77.59	0.82%	71
Feb 24, 2026	76.03	77.03	76.03	76.96	76.96	0.21%	256
Feb 23, 2026	77.20	77.61	76.48	76.80	76.80	-0.52%	444
Feb 20, 2026	77.59	77.59	76.30	77.20	77.20	-1.97%	3,127
Feb 19, 2026	80.63	80.63	78.57	78.75	78.75	-1.35%	644
Feb 18, 2026	77.61	79.99	77.61	79.83	79.83	-1.31%	451
Feb 13, 2026	80.00	81.28	80.00	80.89	80.89	2.97%	737
Feb 12, 2026	79.20	79.20	78.11	78.56	78.56	0.19%	1,404
Feb 11, 2026	77.60	78.51	77.52	78.41	78.41	1.17%	400
Feb 10, 2026	78.87	78.87	77.50	77.50	77.50	-1.74%	800
Feb 9, 2026	78.80	78.87	77.83	78.87	78.87	-2.05%	278
Feb 6, 2026	79.92	80.52	79.04	80.52	80.52	2.84%	9,725
Feb 5, 2026	80.00	80.00	77.78	78.30	78.30	-1.62%	188
Feb 4, 2026	76.70	79.74	76.70	79.59	79.59	5.33%	620
Feb 3, 2026	76.63	76.63	75.10	75.56	75.56	-0.41%	166
Feb 2, 2026	74.70	75.87	74.70	75.87	75.87	2.04%	183
Jan 30, 2026	74.24	74.58	73.86	74.35	74.35	1.16%	685
Jan 29, 2026	72.93	73.64	72.38	73.50	73.50	3.54%	3,238
Jan 28, 2026	72.00	72.00	70.56	70.99	70.99	-2.35%	2,608
Jan 27, 2026	74.27	74.27	72.70	72.70	72.70	-2.11%	4,552
Jan 26, 2026	73.96	74.74	73.96	74.27	74.27	-1.01%	399
Jan 23, 2026	76.02	76.02	74.65	75.03	75.03	-0.31%	249
Jan 22, 2026	75.60	76.04	74.97	75.26	75.26	-0.45%	2,960
Jan 21, 2026	74.55	75.65	74.48	75.60	75.60	2.55%	1,740
Jan 20, 2026	78.00	78.00	73.72	73.72	73.72	-5.31%	12,137
Jan 19, 2026	77.91	77.91	77.50	77.85	77.85	-0.08%	83
Jan 16, 2026	78.23	78.45	77.52	77.91	77.91	-0.41%	322
Jan 15, 2026	76.80	79.27	76.80	78.23	78.23	2.40%	497
Jan 14, 2026	76.16	76.87	76.16	76.40	76.40	-0.80%	202
Jan 13, 2026	76.78	77.50	76.70	77.02	77.02	3.48%	856
Jan 12, 2026	73.86	75.00	73.86	74.43	74.43	0.05%	3,023
Jan 9, 2026	72.65	74.47	72.24	74.39	74.39	3.08%	863
Jan 8, 2026	71.70	72.65	70.71	72.17	72.17	0.64%	440
Jan 7, 2026	75.20	75.20	71.71	71.71	71.71	-1.20%	221
Jan 6, 2026	72.44	72.86	72.30	72.58	72.58	-1.81%	119
Jan 5, 2026	73.10	74.12	73.10	73.92	73.92	1.12%	80
Jan 2, 2026	73.92	73.92	72.89	73.10	73.10	-1.11%	11,507
Dec 30, 2025	74.50	74.96	73.92	73.92	73.92	-1.68%	87
Dec 29, 2025	74.51	75.75	74.51	75.18	75.18	-1.07%	264
Dec 26, 2025	76.44	76.44	74.77	75.99	75.99	0.41%	10,408
Dec 23, 2025	76.57	76.95	75.68	75.68	75.68	-1.16%	61
Dec 22, 2025	74.76	76.73	74.76	76.57	76.57	0.37%	452
Dec 19, 2025	73.73	76.29	73.73	76.29	76.29	1.86%	439
Dec 18, 2025	74.01	74.96	74.01	74.90	74.90	1.20%	3,080
Dec 17, 2025	72.01	74.59	72.01	74.01	74.01	1.44%	294
Dec 16, 2025	72.00	73.63	72.00	72.96	72.96	0.37%	3,648
Dec 15, 2025	70.44	73.01	70.20	72.69	72.69	3.19%	10,910
Dec 12, 2025	68.92	70.52	68.92	70.44	70.44	2.38%	3,518