Toyota Motor Corporation (FRA:TOM)
Germany · Delayed Price · Currency is EUR 17.50
+0.08 (0.44%)
Oct 23, 2025, 9:49 PM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.32 | 17.67 | 17.32 | 17.50 | 17.50 | 0.46% | 1,457 |
| Oct 22, 2025 | 17.64 | 17.70 | 17.42 | 17.42 | 17.42 | 1.10% | 6,488 |
| Oct 21, 2025 | 16.91 | 17.49 | 16.91 | 17.23 | 17.23 | 1.53% | 15,818 |
| Oct 20, 2025 | 17.14 | 17.20 | 16.96 | 16.97 | 16.97 | 0.59% | 4,639 |
| Oct 17, 2025 | 16.60 | 16.99 | 16.60 | 16.87 | 16.87 | 2.43% | 2,228 |
| Oct 16, 2025 | 16.64 | 16.91 | 16.47 | 16.47 | 16.47 | -1.91% | 3,289 |
| Oct 15, 2025 | 16.45 | 16.86 | 16.45 | 16.79 | 16.79 | 3.32% | 1,459 |
| Oct 14, 2025 | 16.00 | 16.40 | 16.00 | 16.25 | 16.25 | 0.43% | 247 |
| Oct 13, 2025 | 16.58 | 16.58 | 16.18 | 16.18 | 16.18 | 1.12% | 635 |
| Oct 10, 2025 | 16.31 | 16.80 | 16.00 | 16.00 | 16.00 | -2.85% | 1,485 |
| Oct 9, 2025 | 16.65 | 16.70 | 16.47 | 16.47 | 16.47 | -2.54% | 667 |
| Oct 8, 2025 | 17.17 | 17.17 | 16.85 | 16.90 | 16.90 | -0.53% | 4,539 |
| Oct 7, 2025 | 17.19 | 17.19 | 16.95 | 16.99 | 16.99 | 1.13% | 13,324 |
| Oct 6, 2025 | 17.10 | 17.10 | 16.72 | 16.80 | 16.80 | 1.94% | 3,540 |
| Oct 3, 2025 | 16.25 | 16.54 | 16.25 | 16.48 | 16.48 | 1.60% | 637 |
| Oct 2, 2025 | 16.25 | 16.45 | 16.22 | 16.22 | 16.22 | -1.64% | 4,443 |
| Oct 1, 2025 | 16.38 | 16.49 | 16.04 | 16.49 | 16.49 | 1.35% | 860 |
| Sep 30, 2025 | 16.58 | 16.58 | 16.25 | 16.27 | 16.27 | -1.39% | 7,510 |
| Sep 29, 2025 | 16.58 | 16.90 | 16.50 | 16.50 | 16.50 | -1.55% | 3,216 |
| Sep 26, 2025 | 17.17 | 17.17 | 16.76 | 16.76 | 16.51 | 0.30% | 1,650 |
| Sep 25, 2025 | 16.72 | 17.10 | 16.66 | 16.71 | 16.45 | - | 9,386 |
| Sep 24, 2025 | 16.61 | 16.98 | 16.61 | 16.71 | 16.45 | -1.59% | 614 |
| Sep 23, 2025 | 17.16 | 17.16 | 16.89 | 16.98 | 16.72 | 0.47% | 453 |
| Sep 22, 2025 | 16.90 | 17.10 | 16.82 | 16.90 | 16.64 | 0.90% | 947 |
| Sep 19, 2025 | 16.61 | 17.10 | 16.61 | 16.75 | 16.50 | -0.24% | 530 |
| Sep 18, 2025 | 16.97 | 16.97 | 16.79 | 16.79 | 16.53 | -1.06% | 2,243 |
| Sep 17, 2025 | 16.82 | 16.97 | 16.82 | 16.97 | 16.71 | 0.71% | 2,390 |
| Sep 16, 2025 | 16.81 | 16.96 | 16.58 | 16.85 | 16.59 | 0.30% | 1,053 |
| Sep 15, 2025 | 16.97 | 16.97 | 16.71 | 16.80 | 16.54 | 1.14% | 789 |
| Sep 12, 2025 | 16.55 | 16.63 | 16.43 | 16.61 | 16.36 | - | 4,493 |
| Sep 11, 2025 | 16.52 | 16.90 | 16.52 | 16.61 | 16.35 | -0.66% | 260 |
| Sep 10, 2025 | 16.99 | 17.03 | 16.72 | 16.72 | 16.46 | -1.36% | 590 |
| Sep 9, 2025 | 16.91 | 17.17 | 16.74 | 16.95 | 16.69 | -0.29% | 3,532 |
| Sep 8, 2025 | 17.18 | 17.18 | 16.91 | 17.00 | 16.73 | 1.37% | 2,250 |
| Sep 5, 2025 | 17.29 | 17.29 | 16.77 | 16.77 | 16.51 | - | 960 |
| Sep 4, 2025 | 16.62 | 16.97 | 16.62 | 16.77 | 16.52 | 2.63% | 440 |
| Sep 3, 2025 | 16.68 | 16.68 | 16.32 | 16.34 | 16.09 | -2.27% | 2,152 |
| Sep 2, 2025 | 16.42 | 16.72 | 16.42 | 16.72 | 16.46 | 1.03% | 799 |
| Sep 1, 2025 | 16.78 | 16.78 | 16.55 | 16.55 | 16.29 | - | 1,310 |
| Aug 29, 2025 | 16.59 | 16.87 | 16.55 | 16.55 | 16.29 | -1.95% | 130 |
| Aug 28, 2025 | 16.81 | 17.19 | 16.81 | 16.88 | 16.62 | 0.48% | 80 |
| Aug 27, 2025 | 17.00 | 17.04 | 16.80 | 16.80 | 16.54 | -1.18% | 632 |
| Aug 26, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 16.74 | 0.59% | 1,008 |
| Aug 25, 2025 | 16.88 | 16.99 | 16.87 | 16.90 | 16.64 | -0.06% | 1,363 |
| Aug 22, 2025 | 16.81 | 17.12 | 16.72 | 16.91 | 16.65 | 0.36% | 570 |
| Aug 21, 2025 | 16.71 | 16.88 | 16.71 | 16.85 | 16.59 | -0.18% | 577 |
| Aug 20, 2025 | 17.45 | 17.45 | 16.88 | 16.88 | 16.62 | -0.30% | 7,161 |
| Aug 19, 2025 | 16.90 | 17.15 | 16.74 | 16.93 | 16.67 | -0.12% | 2,159 |
| Aug 18, 2025 | 16.63 | 16.95 | 16.63 | 16.95 | 16.69 | 3.92% | 6,912 |
| Aug 15, 2025 | 16.41 | 16.74 | 16.31 | 16.31 | 16.06 | 0.18% | 55 |