Toyota Motor Corporation (FRA:TOMA)
Germany · Delayed Price · Currency is EUR 158.50
+0.50 (0.32%)
At close: Jul 30, 2025, 10:00 PM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -0.64% | - |
| Jul 31, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | -0.95% | - |
| Jul 30, 2025 | 159.50 | 159.50 | 158.50 | 158.50 | - | 0.32% | 30 |
| Jul 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | -1.25% | 30 |
| Jul 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | 0.95% | 30 |
| Jul 25, 2025 | 159.00 | 159.00 | 158.50 | 158.50 | - | -2.76% | 30 |
| Jul 24, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | - | - | - |
| Jul 23, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | - | 12.41% | 420 |
| Jul 22, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | - | - | 101 |
| Jul 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 0.35% | 50 |
| Jul 18, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | - | - | 50 |
| Jul 17, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | - | 0.35% | 50 |
| Jul 16, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -0.69% | 50 |
| Jul 15, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | 20 |
| Jul 14, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | 20 |
| Jul 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 2.11% | 20 |
| Jul 10, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | - | 20 |
| Jul 9, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | - | - |
| Jul 8, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -0.70% | 20 |
| Jul 7, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | -0.69% | 20 |
| Jul 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -1.71% | 100 |
| Jul 3, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | - | 1.74% | - |
| Jul 2, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | - | - |
| Jul 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -2.04% | - |
| Jun 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | -0.68% | - |
| Jun 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | 1.37% | 100 |
| Jun 26, 2025 | 144.50 | 146.00 | 144.50 | 146.00 | - | -0.68% | 100 |
| Jun 25, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | - | -1.34% | 20 |
| Jun 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | 1.71% | 7 |
| Jun 23, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | - | -2.98% | 150 |
| Jun 20, 2025 | 149.50 | 151.00 | 149.50 | 151.00 | - | -1.95% | 150 |
| Jun 19, 2025 | 150.50 | 154.00 | 150.50 | 154.00 | - | 1.32% | 20 |
| Jun 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | 1.33% | - |
| Jun 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -1.32% | 15 |
| Jun 16, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | -2.56% | - |
| Jun 13, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | - | 15 |
| Jun 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -1.89% | - |
| Jun 11, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | 0.63% | - |
| Jun 10, 2025 | 157.50 | 158.00 | 157.50 | 158.00 | - | -0.32% | - |
| Jun 9, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | - | -1.25% | - |
| Jun 6, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | -0.62% | 50 |
| Jun 5, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | - | -2.12% | 50 |
| Jun 4, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1.85% | - |
| Jun 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | - | -0.92% | - |
| Jun 2, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | - | -2.10% | 50 |
| May 30, 2025 | 166.50 | 167.00 | 166.50 | 167.00 | - | 1.52% | 50 |
| May 29, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | - | 2.17% | 50 |
| May 28, 2025 | 161.50 | 161.50 | 161.00 | 161.00 | - | - | - |
| May 27, 2025 | 160.00 | 161.00 | 159.50 | 161.00 | - | 1.90% | 50 |
| May 26, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | -0.94% | 60 |