Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	12.00	12.00	12.00	12.00	12.00	0.59%	1,011
Dec 16, 2025	11.95	11.95	11.93	11.93	11.93	-0.08%	601
Dec 15, 2025	12.00	12.00	11.92	11.94	11.94	2.67%	1,164
Dec 12, 2025	11.66	11.66	11.62	11.63	11.63	3.19%	2,143
Dec 11, 2025	11.25	11.27	11.24	11.27	11.27	0.71%	320
Dec 10, 2025	11.19	11.19	11.19	11.19	11.19	2.19%	289
Dec 8, 2025	10.96	10.96	10.95	10.95	10.95	-0.18%	291
Dec 5, 2025	10.93	10.97	10.93	10.97	10.97	-1.08%	217
Dec 4, 2025	11.07	11.09	11.07	11.09	11.09	2.78%	209
Dec 3, 2025	10.79	10.79	10.79	10.79	10.79	-1.91%	172
Dec 2, 2025	11.00	11.00	11.00	11.00	11.00	-0.81%	130
Dec 1, 2025	11.09	11.09	11.09	11.09	11.09	-2.20%	124
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