Toyota Motor Corporation (FRA:TOM)
Germany · Delayed Price · Currency is EUR 18.80
+0.57 (3.14%)
At close: Jan 9, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.36 | 19.00 | 18.36 | 18.80 | 18.80 | 3.14% | 4,934 |
| Jan 8, 2026 | 18.18 | 18.23 | 17.92 | 18.23 | 18.23 | 0.16% | 4,756 |
| Jan 7, 2026 | 18.15 | 18.34 | 18.15 | 18.20 | 18.20 | -0.83% | 297 |
| Jan 6, 2026 | 18.82 | 18.89 | 18.35 | 18.35 | 18.35 | -0.03% | 1,643 |
| Jan 5, 2026 | 18.67 | 18.78 | 18.36 | 18.36 | 18.36 | 0.21% | 2,566 |
| Jan 2, 2026 | 18.50 | 18.50 | 18.10 | 18.32 | 18.32 | 1.38% | 24,962 |
| Dec 30, 2025 | 18.50 | 18.52 | 18.07 | 18.07 | 18.07 | -0.65% | 2,968 |
| Dec 29, 2025 | 18.46 | 18.46 | 18.13 | 18.19 | 18.19 | -1.20% | 2,059 |
| Dec 23, 2025 | 18.65 | 18.65 | 18.41 | 18.41 | 18.41 | -1.30% | 2,470 |
| Dec 22, 2025 | 18.62 | 18.65 | 18.60 | 18.65 | 18.65 | 0.26% | 5,885 |
| Dec 19, 2025 | 18.62 | 18.88 | 18.60 | 18.60 | 18.60 | 1.90% | 3,189 |
| Dec 18, 2025 | 18.14 | 18.44 | 18.14 | 18.26 | 18.26 | 1.14% | 254 |
| Dec 17, 2025 | 18.17 | 18.48 | 18.05 | 18.05 | 18.05 | -0.20% | 3,287 |
| Dec 16, 2025 | 18.16 | 18.36 | 18.09 | 18.09 | 18.09 | -0.19% | 1,624 |
| Dec 15, 2025 | 18.30 | 18.30 | 18.12 | 18.12 | 18.12 | 3.31% | 4,315 |
| Dec 12, 2025 | 17.72 | 17.79 | 17.54 | 17.54 | 17.54 | 2.27% | 3,639 |
| Dec 11, 2025 | 16.95 | 17.24 | 16.95 | 17.15 | 17.15 | 1.17% | 1,159 |
| Dec 10, 2025 | 17.15 | 17.16 | 16.95 | 16.95 | 16.95 | 1.07% | 1,719 |
| Dec 9, 2025 | 16.78 | 17.10 | 16.77 | 16.77 | 16.77 | 1.02% | 1,538 |
| Dec 8, 2025 | 16.99 | 16.99 | 16.60 | 16.60 | 16.60 | -1.18% | 649 |
| Dec 5, 2025 | 16.93 | 17.00 | 16.67 | 16.80 | 16.80 | -2.44% | 2,664 |
| Dec 4, 2025 | 17.25 | 17.25 | 16.98 | 17.22 | 17.22 | 4.33% | 2,600 |
| Dec 3, 2025 | 16.50 | 16.83 | 16.50 | 16.51 | 16.51 | -1.49% | 230 |
| Dec 2, 2025 | 16.75 | 17.00 | 16.74 | 16.76 | 16.76 | -1.54% | 6,821 |
| Dec 1, 2025 | 17.20 | 17.20 | 17.02 | 17.02 | 17.02 | -2.75% | 4 |
| Nov 28, 2025 | 17.21 | 17.50 | 17.21 | 17.50 | 17.50 | 1.66% | 704 |
| Nov 27, 2025 | 17.21 | 17.45 | 17.21 | 17.21 | 17.21 | -0.51% | 521 |
| Nov 26, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | 2.02% | 789 |
| Nov 25, 2025 | 16.90 | 17.20 | 16.90 | 16.96 | 16.96 | -0.83% | 1,322 |
| Nov 24, 2025 | 17.39 | 17.39 | 16.90 | 17.10 | 17.10 | -0.29% | 256 |
| Nov 21, 2025 | 16.86 | 17.37 | 16.86 | 17.15 | 17.15 | 4.37% | 5,983 |
| Nov 20, 2025 | 16.62 | 17.01 | 16.43 | 16.43 | 16.43 | -2.56% | 3,424 |
| Nov 19, 2025 | 16.68 | 17.05 | 16.68 | 16.87 | 16.87 | 0.80% | 2,702 |
| Nov 18, 2025 | 16.94 | 17.03 | 16.67 | 16.73 | 16.73 | -1.58% | 901 |
| Nov 17, 2025 | 17.40 | 17.45 | 17.00 | 17.00 | 17.00 | -2.38% | 500 |
| Nov 14, 2025 | 17.51 | 17.80 | 17.41 | 17.41 | 17.41 | -0.08% | 1,027 |
| Nov 13, 2025 | 17.69 | 17.89 | 17.43 | 17.43 | 17.43 | -1.07% | 829 |
| Nov 12, 2025 | 17.66 | 17.90 | 17.62 | 17.62 | 17.62 | 0.33% | 1,075 |
| Nov 11, 2025 | 17.78 | 17.78 | 17.53 | 17.56 | 17.56 | -0.05% | 3,172 |
| Nov 10, 2025 | 17.40 | 17.67 | 17.40 | 17.57 | 17.57 | 0.61% | 1,043 |
| Nov 7, 2025 | 17.42 | 17.72 | 17.42 | 17.46 | 17.46 | 0.55% | 3,877 |
| Nov 6, 2025 | 17.65 | 17.85 | 17.36 | 17.36 | 17.36 | -0.78% | 880 |
| Nov 5, 2025 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | -0.68% | 1,881 |
| Nov 4, 2025 | 17.75 | 17.75 | 17.62 | 17.62 | 17.62 | -0.18% | 681 |
| Nov 3, 2025 | 17.75 | 17.94 | 17.51 | 17.65 | 17.65 | - | 2,462 |
| Oct 31, 2025 | 17.77 | 17.77 | 17.60 | 17.65 | 17.65 | -0.84% | 3,856 |
| Oct 30, 2025 | 17.70 | 18.05 | 17.70 | 17.80 | 17.80 | 0.61% | 9,394 |
| Oct 29, 2025 | 17.62 | 17.88 | 17.62 | 17.69 | 17.69 | -0.61% | 1,036 |
| Oct 28, 2025 | 17.80 | 18.10 | 17.80 | 17.80 | 17.80 | -0.48% | 6,636 |
| Oct 27, 2025 | 17.90 | 18.18 | 17.86 | 17.89 | 17.89 | 2.29% | 5,400 |