Toyota Motor Corporation (FRA:TOM)
Germany · Delayed Price · Currency is EUR 15.35
-0.19 (-1.22%)
Aug 1, 2025, 6:13 PM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.56 | 15.90 | 15.35 | 15.35 | 15.35 | -1.22% | 775 |
| Jul 31, 2025 | 15.70 | 15.85 | 15.54 | 15.54 | 15.54 | -1.71% | 3,104 |
| Jul 30, 2025 | 15.84 | 16.19 | 15.81 | 15.81 | 15.81 | -0.50% | 740 |
| Jul 29, 2025 | 15.72 | 16.13 | 15.72 | 15.89 | 15.89 | -0.38% | 3,209 |
| Jul 28, 2025 | 16.27 | 16.28 | 15.95 | 15.95 | 15.95 | 0.69% | 2,351 |
| Jul 25, 2025 | 15.76 | 16.23 | 15.76 | 15.84 | 15.84 | -2.10% | 1,085 |
| Jul 24, 2025 | 16.41 | 16.58 | 16.15 | 16.18 | 16.18 | -0.37% | 1,070 |
| Jul 23, 2025 | 16.49 | 16.70 | 16.13 | 16.24 | 16.24 | 12.78% | 16,390 |
| Jul 22, 2025 | 14.40 | 14.45 | 14.40 | 14.40 | 14.40 | -0.48% | 983 |
| Jul 21, 2025 | 14.86 | 14.86 | 14.47 | 14.47 | 14.47 | -1.16% | 2,725 |
| Jul 18, 2025 | 14.50 | 14.64 | 14.50 | 14.64 | 14.64 | 0.83% | 249 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.52 | 14.52 | 14.52 | 0.62% | 967 |
| Jul 16, 2025 | 14.52 | 14.55 | 14.39 | 14.43 | 14.43 | -0.96% | 20,765 |
| Jul 15, 2025 | 14.52 | 14.58 | 14.52 | 14.57 | 14.57 | -0.21% | 1,436 |
| Jul 14, 2025 | 14.70 | 14.89 | 14.52 | 14.60 | 14.60 | 0.69% | 29,596 |
| Jul 11, 2025 | 14.75 | 14.76 | 14.46 | 14.50 | 14.50 | 0.69% | 2,100 |
| Jul 10, 2025 | 14.49 | 14.72 | 14.35 | 14.40 | 14.40 | -1.91% | 13,855 |
| Jul 9, 2025 | 14.30 | 14.68 | 14.30 | 14.68 | 14.68 | 0.75% | 3,332 |
| Jul 8, 2025 | 14.21 | 14.60 | 14.21 | 14.57 | 14.57 | 1.53% | 3,332 |
| Jul 7, 2025 | 14.57 | 14.60 | 14.25 | 14.35 | 14.35 | -1.91% | 10,432 |
| Jul 4, 2025 | 14.71 | 14.71 | 14.60 | 14.63 | 14.63 | -2.47% | 900 |
| Jul 3, 2025 | 14.71 | 15.00 | 14.71 | 15.00 | 15.00 | 2.74% | 711 |
| Jul 2, 2025 | 14.45 | 14.75 | 14.45 | 14.60 | 14.60 | 1.04% | 109 |
| Jul 1, 2025 | 14.57 | 14.78 | 14.42 | 14.45 | 14.45 | -2.36% | 2,451 |
| Jun 30, 2025 | 14.94 | 14.98 | 14.55 | 14.80 | 14.80 | -0.80% | 2,061 |
| Jun 27, 2025 | 15.10 | 15.13 | 14.92 | 14.92 | 14.92 | 2.83% | 1,212 |
| Jun 26, 2025 | 14.63 | 15.00 | 14.44 | 14.51 | 14.51 | -0.82% | 5,378 |
| Jun 25, 2025 | 14.69 | 14.89 | 14.46 | 14.63 | 14.63 | -1.15% | 1,979 |
| Jun 24, 2025 | 14.52 | 15.06 | 14.52 | 14.80 | 14.80 | -0.87% | 4,678 |
| Jun 23, 2025 | 14.88 | 14.93 | 14.88 | 14.93 | 14.93 | -0.47% | 144 |
| Jun 20, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -0.73% | 2,243 |
| Jun 19, 2025 | 15.05 | 15.33 | 15.05 | 15.11 | 15.11 | -2.39% | 523 |
| Jun 18, 2025 | 15.22 | 15.59 | 15.21 | 15.48 | 15.48 | 2.86% | 3,000 |
| Jun 17, 2025 | 15.02 | 15.37 | 15.02 | 15.05 | 15.05 | -1.83% | 2,566 |
| Jun 16, 2025 | 15.44 | 15.44 | 15.33 | 15.33 | 15.33 | -0.39% | 3,035 |
| Jun 13, 2025 | 15.52 | 15.69 | 15.39 | 15.39 | 15.39 | -1.72% | 5,193 |
| Jun 12, 2025 | 15.89 | 16.00 | 15.58 | 15.66 | 15.66 | -2.12% | 4,632 |
| Jun 11, 2025 | 15.87 | 16.26 | 15.87 | 16.00 | 16.00 | -0.12% | 153 |
| Jun 10, 2025 | 16.00 | 16.32 | 15.96 | 16.02 | 16.02 | 0.12% | 881 |
| Jun 9, 2025 | 15.99 | 16.24 | 15.99 | 16.00 | 16.00 | -0.25% | 142 |
| Jun 6, 2025 | 16.10 | 16.27 | 15.86 | 16.04 | 16.04 | -0.37% | 4,510 |
| Jun 5, 2025 | 16.28 | 16.28 | 16.10 | 16.10 | 16.10 | -2.66% | 1,700 |
| Jun 4, 2025 | 16.51 | 16.54 | 16.51 | 16.54 | 16.54 | -0.84% | 20 |
| Jun 3, 2025 | 16.21 | 17.00 | 16.21 | 16.68 | 16.68 | 1.71% | 618 |
| Jun 2, 2025 | 16.32 | 16.61 | 16.24 | 16.40 | 16.40 | -1.56% | 1,490 |
| May 30, 2025 | 16.60 | 16.75 | 16.60 | 16.66 | 16.66 | 2.90% | 638 |
| May 29, 2025 | 16.43 | 16.68 | 16.19 | 16.19 | 16.19 | 1.06% | 1,700 |
| May 28, 2025 | 16.35 | 16.35 | 16.02 | 16.02 | 16.02 | -1.17% | 578 |
| May 27, 2025 | 16.01 | 16.38 | 16.01 | 16.21 | 16.21 | 0.68% | 1,964 |
| May 26, 2025 | 16.20 | 16.30 | 16.01 | 16.10 | 16.10 | - | 944 |