Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	68.61	68.80	67.86	68.80	68.80	0.78%	1,053
Dec 10, 2025	67.90	68.61	67.83	68.27	68.27	2.03%	2,120
Dec 9, 2025	65.80	67.25	65.80	66.91	66.91	0.53%	289
Dec 8, 2025	67.59	67.59	66.05	66.56	66.56	-0.54%	1,592
Dec 5, 2025	65.00	67.20	65.00	66.92	66.92	1.83%	679
Dec 4, 2025	65.17	66.30	65.17	65.72	65.72	1.86%	3,504
Dec 3, 2025	64.80	64.82	64.18	64.52	64.52	-1.87%	3,734
Dec 2, 2025	66.40	66.40	65.53	65.75	65.75	-1.81%	342
Dec 1, 2025	66.73	66.96	66.51	66.96	66.96	-1.67%	3,285
Nov 28, 2025	67.14	68.10	67.00	68.10	68.10	1.84%	1,942
Nov 27, 2025	67.77	68.00	66.75	66.87	66.87	-1.33%	891
Nov 26, 2025	67.18	67.82	67.18	67.77	67.77	0.91%	105
Nov 25, 2025	66.42	67.47	65.88	67.16	67.16	0.52%	44