Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.30	11.34	11.25	11.34	11.34	-0.09%	3,291
Nov 26, 2025	11.36	11.36	11.35	11.35	11.35	1.34%	389
Nov 25, 2025	11.00	11.20	10.92	11.20	11.20	-0.27%	609
Nov 24, 2025	11.15	11.23	11.14	11.23	11.23	0.90%	1,214
Nov 21, 2025	10.98	11.13	10.96	11.13	11.13	2.49%	1,320
Nov 20, 2025	10.88	10.88	10.86	10.86	10.86	-0.64%	316
Nov 18, 2025	10.93	10.93	10.93	10.93	10.93	-1.00%	428
Nov 17, 2025	11.18	11.18	11.04	11.04	11.04	-1.87%	1,520
Nov 13, 2025	11.38	11.38	11.25	11.25	11.25	-1.75%	587
Nov 12, 2025	11.40	11.50	11.40	11.45	11.45	0.88%	1,538
Nov 11, 2025	11.27	11.35	11.22	11.35	11.35	0.98%	1,975
Nov 10, 2025	11.24	11.24	11.24	11.24	11.24	0.90%	1,063
Nov 7, 2025	11.22	11.22	11.08	11.14	11.14	-0.18%	2,853
Nov 6, 2025	11.20	11.20	11.10	11.16	11.16	1.00%	835
Nov 5, 2025	11.09	11.09	11.03	11.05	11.05	-3.49%	1,122
Nov 3, 2025	11.45	11.45	11.45	11.45	11.45	1.51%	311
Oct 31, 2025	11.30	11.30	11.28	11.28	11.28	-0.35%	374
Oct 29, 2025	11.32	11.32	11.32	11.32	11.32	-0.96%	336
Oct 27, 2025	11.51	11.53	11.43	11.43	11.43	1.60%	5,682
Oct 24, 2025	11.27	11.27	11.25	11.25	11.25	0.90%	276
Oct 23, 2025	11.13	11.15	11.13	11.15	11.15	0.63%	412
Oct 22, 2025	11.03	11.08	11.03	11.08	11.08	0.73%	376
Oct 21, 2025	11.00	11.00	11.00	11.00	11.00	1.66%	315
Oct 20, 2025	10.70	10.82	10.70	10.82	10.82	2.17%	1,330
Oct 17, 2025	10.59	10.59	10.59	10.59	10.59	0.57%	365
Oct 16, 2025	10.56	10.59	10.53	10.53	10.53	1.15%	430
Oct 14, 2025	10.28	10.41	10.28	10.41	10.41	3.17%	706
Oct 10, 2025	10.11	10.11	10.06	10.09	10.09	-4.63%	2,913
Oct 9, 2025	10.58	10.58	10.58	10.58	10.58	-1.95%	220
Oct 8, 2025	10.82	10.82	10.71	10.79	10.79	-0.28%	3,706
Oct 7, 2025	10.82	10.82	10.82	10.82	10.82	1.12%	200
Oct 6, 2025	10.60	10.70	10.60	10.70	10.70	4.19%	849
Oct 3, 2025	10.09	10.31	10.09	10.27	10.27	1.78%	1,779
Oct 2, 2025	9.98	10.09	9.98	10.09	10.09	-0.59%	1,550
Sep 30, 2025	10.15	10.15	10.15	10.15	10.15	-2.59%	1,073
Sep 29, 2025	10.42	10.43	10.42	10.42	10.42	-2.16%	522
Sep 26, 2025	10.65	10.65	10.65	10.65	10.65	0.95%	214
Sep 25, 2025	10.56	10.56	10.55	10.55	10.55	-1.68%	520
Sep 23, 2025	10.61	10.73	10.61	10.73	10.73	1.13%	1,354
Sep 22, 2025	10.61	10.61	10.61	10.61	10.61	0.38%	283
Sep 19, 2025	10.60	10.60	10.57	10.57	10.57	-0.28%	1,208
Sep 18, 2025	10.60	10.60	10.60	10.60	10.60	0.09%	569
Sep 17, 2025	10.55	10.60	10.55	10.59	10.59	1.05%	615
Sep 16, 2025	10.48	10.48	10.48	10.48	10.48	0.48%	385
Sep 15, 2025	10.40	10.43	10.40	10.43	10.43	0.10%	301
Sep 11, 2025	10.42	10.42	10.42	10.42	10.42	-0.10%	487
Sep 10, 2025	10.46	10.46	10.43	10.43	10.43	-2.34%	406
Sep 8, 2025	10.61	10.68	10.61	10.68	10.68	1.23%	571
Sep 5, 2025	10.55	10.55	10.55	10.55	10.55	0.67%	601
Sep 4, 2025	10.42	10.48	10.37	10.48	10.48	1.75%	629