Toyota Motor Corporation (FRA:TOMA)
Germany · Delayed Price · Currency is EUR 163.00
-4.00 (-2.40%)
At close: Sep 30, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | - |
| Sep 29, 2025 | 166.00 | 167.50 | 166.00 | 167.00 | 167.00 | -0.60% | 707 |
| Sep 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Sep 25, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | 2 |
| Sep 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.90% | - |
| Sep 23, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.30% | 100 |
| Sep 22, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.30% | 100 |
| Sep 19, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.89% | 100 |
| Sep 18, 2025 | 167.50 | 169.00 | 167.50 | 169.00 | 169.00 | 0.60% | 100 |
| Sep 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 10 |
| Sep 16, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 0.30% | 10 |
| Sep 15, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.30% | 10 |
| Sep 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 10 |
| Sep 11, 2025 | 165.50 | 167.00 | 165.50 | 167.00 | 167.00 | - | 10 |
| Sep 10, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | 10 |
| Sep 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 10 |
| Sep 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.29% | 10 |
| Sep 5, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.50% | 10 |
| Sep 4, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.14% | 10 |
| Sep 3, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -0.30% | 10 |
| Sep 2, 2025 | 164.50 | 164.50 | 164.00 | 164.00 | 164.00 | -0.61% | 10 |
| Sep 1, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Aug 29, 2025 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | -2.37% | 10 |
| Aug 28, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 10 |
| Aug 27, 2025 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 1.49% | 10 |
| Aug 26, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.89% | 25 |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.30% | 25 |
| Aug 22, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.60% | 25 |
| Aug 21, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -2.62% | 25 |
| Aug 20, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 2.08% | 25 |
| Aug 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1.20% | 70 |
| Aug 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.22% | 70 |
| Aug 15, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.23% | 70 |
| Aug 14, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.52% | 70 |
| Aug 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | 70 |
| Aug 12, 2025 | 163.50 | 167.00 | 163.50 | 167.00 | 167.00 | 5.36% | 70 |
| Aug 11, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.31% | 1 |
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | 14 |
| Aug 7, 2025 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | -3.13% | 14 |
| Aug 6, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 2.24% | 14 |
| Aug 5, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.64% | 30 |
| Aug 4, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.32% | 30 |
| Aug 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | 30 |
| Jul 31, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.95% | 30 |
| Jul 30, 2025 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | 0.32% | 30 |
| Jul 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 30 |
| Jul 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.95% | 30 |
| Jul 25, 2025 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | -2.76% | 30 |
| Jul 24, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 420 |
| Jul 23, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 12.41% | 420 |