Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	216.90	220.74	214.01	216.17	216.17	-1.81%	725
Mar 11, 2026	224.51	225.83	218.64	220.15	220.15	-1.00%	179
Mar 10, 2026	220.62	225.29	218.85	222.37	222.37	2.56%	149
Mar 9, 2026	206.60	223.30	206.60	216.81	216.81	-1.15%	1,090
Mar 6, 2026	224.03	224.03	217.01	219.34	219.34	-0.68%	384
Mar 5, 2026	223.88	234.10	219.00	220.84	220.84	-4.74%	2,142
Mar 4, 2026	231.08	233.71	221.00	231.84	231.84	0.18%	343
Mar 3, 2026	238.40	238.40	222.00	231.41	231.41	-4.70%	1,957
Mar 2, 2026	235.85	252.79	235.35	242.82	242.82	0.05%	795
Feb 27, 2026	244.98	250.00	239.00	242.69	242.69	-0.13%	250
Feb 26, 2026	240.80	245.00	238.50	243.00	243.00	0.67%	478
Feb 25, 2026	238.00	243.04	237.29	241.38	241.38	1.23%	415
Feb 24, 2026	235.91	239.00	234.51	238.45	238.45	0.08%	1,083
Feb 23, 2026	234.92	241.22	234.00	238.26	238.26	-0.26%	587
Feb 20, 2026	232.82	240.99	231.87	238.89	238.89	-1.00%	483
Feb 19, 2026	242.47	250.00	238.58	241.31	241.31	-0.87%	169
Feb 18, 2026	246.23	246.23	242.70	243.42	243.42	-0.78%	269
Feb 17, 2026	242.30	248.23	240.75	245.33	245.33	-1.22%	478
Feb 13, 2026	246.16	249.00	244.00	248.36	248.36	2.90%	694
Feb 12, 2026	238.99	244.11	238.19	241.36	241.36	-0.17%	401
Feb 11, 2026	240.40	244.22	238.24	241.78	241.78	0.97%	238
Feb 10, 2026	240.55	243.00	237.62	239.45	239.45	-1.18%	2,631
Feb 9, 2026	247.11	249.60	236.00	242.32	242.32	-0.83%	887
Feb 6, 2026	236.55	246.88	234.93	244.34	244.34	2.47%	748
Feb 5, 2026	238.53	240.00	236.44	238.44	238.44	-1.28%	2,755
Feb 4, 2026	232.00	243.35	232.00	241.52	241.52	5.67%	636
Feb 3, 2026	230.55	232.62	228.23	228.57	228.57	-0.79%	560
Feb 2, 2026	232.69	233.45	225.15	230.39	230.39	1.55%	957
Jan 30, 2026	226.62	230.00	225.58	226.88	226.88	0.04%	946
Jan 29, 2026	221.09	228.00	219.48	226.80	226.80	3.47%	390
Jan 28, 2026	219.68	221.81	217.21	219.19	219.19	-2.43%	2,172
Jan 27, 2026	225.01	225.66	224.24	224.64	224.64	-0.44%	125
Jan 26, 2026	226.22	226.41	224.55	225.63	225.63	-0.50%	358
Jan 23, 2026	227.15	227.58	225.45	226.77	226.77	-0.49%	182
Jan 22, 2026	225.01	228.05	225.01	227.89	227.89	0.91%	137
Jan 21, 2026	224.42	227.04	224.38	225.84	225.84	2.23%	596
Jan 20, 2026	225.48	225.48	220.12	220.92	220.92	-4.51%	2,895
Jan 16, 2026	231.60	232.17	230.71	231.35	231.35	-0.51%	292
Jan 15, 2026	234.07	236.36	232.53	232.53	232.53	2.22%	1,691
Jan 14, 2026	227.36	228.40	226.00	227.48	227.48	-0.77%	3,376
Jan 13, 2026	225.60	231.14	224.90	229.23	229.23	3.05%	2,622
Jan 12, 2026	221.00	223.48	217.20	222.45	222.45	0.70%	799
Jan 9, 2026	215.30	221.35	215.30	220.90	220.90	2.85%	364
Jan 8, 2026	210.00	215.18	210.00	214.77	214.77	0.61%	2,269
Jan 7, 2026	213.08	213.71	212.56	213.47	213.46	-0.89%	319
Jan 6, 2026	219.70	219.71	215.03	215.38	215.38	-1.66%	2,039
Jan 5, 2026	218.81	219.02	216.44	219.02	219.02	1.23%	1,090
Jan 2, 2026	214.55	217.17	214.55	216.36	216.36	0.71%	571
Dec 31, 2025	217.00	219.50	214.11	214.84	214.84	-0.42%	288
Dec 30, 2025	216.04	216.57	215.49	215.74	215.74	-0.30%	2,457