Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.25	12.49	12.14	12.49	12.49	2.21%	3,499
Mar 6, 2026	12.53	12.53	12.22	12.22	12.22	-1.93%	6,863
Mar 5, 2026	12.66	12.68	12.46	12.46	12.46	-4.45%	13,005
Mar 4, 2026	13.09	13.11	13.04	13.04	13.04	0.23%	2,097
Mar 3, 2026	12.87	13.09	12.85	13.01	13.01	-3.84%	23,256
Feb 27, 2026	13.62	13.63	13.53	13.53	13.53	-0.29%	1,293
Feb 26, 2026	13.68	13.68	13.52	13.57	13.57	0.30%	1,646
Feb 25, 2026	13.56	13.56	13.50	13.53	13.53	1.58%	761
Feb 24, 2026	13.29	13.32	13.26	13.32	13.32	1.06%	959
Feb 23, 2026	13.20	13.20	13.15	13.18	13.18	-0.38%	396
Feb 20, 2026	13.07	13.23	13.07	13.23	13.23	-1.27%	702
Feb 19, 2026	13.46	13.46	13.39	13.40	13.40	-0.45%	1,062
Feb 18, 2026	13.52	13.56	13.46	13.46	13.46	0.07%	4,808
Feb 17, 2026	13.41	13.47	13.41	13.45	13.45	-0.96%	2,623
Feb 13, 2026	13.60	13.60	13.57	13.58	13.58	2.65%	754
Feb 12, 2026	13.30	13.30	13.17	13.23	13.23	-	1,556
Feb 11, 2026	13.27	13.27	13.21	13.23	13.23	-	1,620
Feb 10, 2026	13.23	13.23	13.23	13.23	13.23	-2.22%	306
Feb 9, 2026	13.42	13.53	13.42	13.53	13.53	-1.24%	456
Feb 6, 2026	13.63	13.75	13.63	13.70	13.70	2.62%	1,778
Feb 5, 2026	13.53	13.55	13.32	13.35	13.35	-1.33%	13,288
Feb 4, 2026	13.50	13.61	13.50	13.53	13.53	5.70%	2,219
Feb 3, 2026	12.92	12.92	12.80	12.80	12.80	-0.31%	316
Feb 2, 2026	12.76	12.84	12.74	12.84	12.84	4.90%	796
Jan 29, 2026	12.33	12.43	12.24	12.24	12.24	1.24%	3,232
Jan 28, 2026	12.00	12.09	11.92	12.09	12.09	-1.39%	5,828
Jan 27, 2026	12.27	12.27	12.26	12.26	12.26	-1.53%	472
Jan 26, 2026	12.43	12.46	12.40	12.45	12.45	-1.50%	1,145
Jan 23, 2026	12.83	12.83	12.64	12.64	12.64	-2.17%	571
Jan 22, 2026	12.91	12.93	12.87	12.92	12.92	1.49%	1,838
Jan 21, 2026	12.73	12.73	12.73	12.73	12.73	1.76%	202
Jan 20, 2026	12.64	12.64	12.50	12.51	12.51	-5.01%	4,711
Jan 19, 2026	13.15	13.17	13.09	13.17	13.17	0.38%	1,433
Jan 16, 2026	13.17	13.17	13.08	13.12	13.12	-0.98%	2,992
Jan 15, 2026	13.25	13.27	13.25	13.25	13.25	2.63%	4,197
Jan 14, 2026	12.89	12.92	12.84	12.91	12.91	-0.69%	1,995
Jan 13, 2026	12.61	13.09	12.61	13.00	13.00	3.09%	2,266
Jan 12, 2026	12.60	12.61	12.60	12.61	12.61	0.80%	211
Jan 9, 2026	12.51	12.51	12.51	12.51	12.51	5.04%	531
Jan 8, 2026	11.91	11.91	11.91	11.91	11.91	-0.50%	381
Jan 7, 2026	12.00	12.00	11.90	11.97	11.97	-1.24%	1,867
Jan 6, 2026	12.19	12.19	12.12	12.12	12.12	-1.06%	2,305
Jan 5, 2026	12.35	12.35	12.24	12.25	12.25	1.83%	1,474
Jan 2, 2026	12.03	12.03	12.03	12.03	12.03	-1.15%	1,186
Dec 31, 2025	12.17	12.17	12.17	12.17	12.17	0.08%	164
Dec 30, 2025	12.16	12.16	12.16	12.16	12.16	0.25%	721
Dec 24, 2025	12.13	12.13	12.13	12.13	12.13	-0.82%	214
Dec 23, 2025	12.17	12.26	12.17	12.23	12.23	-1.05%	510
Dec 22, 2025	12.34	12.36	12.34	12.36	12.36	-0.40%	250
Dec 19, 2025	12.41	12.41	12.41	12.41	12.41	3.42%	239