Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	23.50	23.50	21.81	22.75	22.75	-2.71%	209,567
Jan 27, 2026	22.01	23.38	22.01	23.38	23.38	3.65%	1,413
Jan 26, 2026	24.50	24.50	20.70	22.56	22.56	-2.67%	3,824
Jan 23, 2026	22.36	23.18	22.24	23.18	23.18	2.00%	5,739
Jan 22, 2026	22.05	23.41	22.05	22.73	22.73	-1.77%	9,119
Jan 21, 2026	22.80	23.36	22.76	23.14	23.14	1.92%	3,687
Jan 20, 2026	22.00	23.12	22.00	22.70	22.70	-4.13%	23,050
Jan 16, 2026	21.30	23.72	21.30	23.68	23.68	1.73%	5,022
Jan 15, 2026	23.09	23.30	22.80	23.28	23.27	0.86%	6,101
Jan 14, 2026	20.70	23.55	20.70	23.08	23.08	0.88%	14,353
Jan 13, 2026	22.00	23.00	21.91	22.88	22.88	2.81%	9,334
Jan 12, 2026	22.55	22.55	21.00	22.25	22.25	1.37%	9,718
Jan 9, 2026	21.75	22.13	21.57	21.95	21.95	3.96%	9,264
Jan 8, 2026	21.50	21.55	21.01	21.11	21.11	-1.08%	81,126
Jan 7, 2026	21.36	22.20	21.00	21.35	21.35	-1.66%	3,049
Jan 6, 2026	22.00	22.01	20.75	21.71	21.71	1.03%	3,337
Jan 5, 2026	22.00	22.00	21.40	21.49	21.49	-1.17%	642,942
Jan 2, 2026	21.10	21.86	21.10	21.74	21.74	2.09%	12,524
Dec 31, 2025	21.29	21.64	21.00	21.30	21.30	0.04%	3,919
Dec 30, 2025	21.25	21.29	21.25	21.29	21.29	-0.53%	558
Dec 29, 2025	19.70	21.58	19.70	21.40	21.40	-0.74%	3,926
Dec 26, 2025	19.55	21.57	19.55	21.56	21.56	-0.90%	11,776
Dec 24, 2025	22.00	22.00	21.34	21.76	21.76	0.07%	1,192
Dec 23, 2025	21.94	21.97	21.59	21.74	21.74	-1.05%	6,564
Dec 22, 2025	22.10	22.26	21.00	21.97	21.97	-0.14%	6,205
Dec 19, 2025	20.83	22.00	20.83	22.00	22.00	1.10%	10,589
Dec 18, 2025	21.65	21.76	21.65	21.76	21.76	1.11%	3,004
Dec 17, 2025	21.55	21.55	21.39	21.52	21.52	-0.32%	3,524
Dec 16, 2025	20.35	21.59	20.35	21.59	21.59	0.27%	2,729
Dec 15, 2025	21.25	21.69	21.00	21.53	21.53	5.50%	22,876
Dec 12, 2025	19.50	20.90	19.50	20.41	20.41	0.74%	6,312
Dec 11, 2025	19.99	20.35	19.99	20.26	20.26	1.32%	3,005
Dec 10, 2025	19.99	20.00	19.82	20.00	20.00	1.52%	501,273
Dec 9, 2025	19.13	19.87	19.13	19.70	19.70	-1.75%	408,144
Dec 8, 2025	17.95	20.78	17.95	20.05	20.05	3.13%	1,724,291
Dec 5, 2025	19.75	20.38	19.44	19.44	19.44	-2.16%	1,113
Dec 4, 2025	20.38	20.38	19.62	19.87	19.87	-2.54%	6,036
Dec 2, 2025	19.38	20.41	19.38	20.39	20.39	2.72%	5,876
Dec 1, 2025	20.00	20.00	19.78	19.85	19.85	-3.27%	1,689
Nov 26, 2025	20.52	20.52	19.76	20.52	20.52	4.22%	1,751
Nov 25, 2025	19.50	20.07	19.33	19.69	19.69	-0.93%	6,232
Nov 24, 2025	19.95	20.52	19.88	19.88	19.88	-0.13%	1,416
Nov 21, 2025	19.69	19.90	19.44	19.90	19.90	3.07%	4,524
Nov 20, 2025	19.01	19.91	19.01	19.31	19.31	-3.63%	2,801
Nov 19, 2025	18.50	20.52	18.50	20.04	20.04	0.79%	5,169
Nov 18, 2025	19.70	20.45	19.41	19.88	19.88	-0.86%	34,749
Nov 17, 2025	19.88	20.70	19.66	20.05	20.05	-2.48%	1,891
Nov 14, 2025	20.60	20.60	20.38	20.56	20.56	1.34%	1,913
Nov 13, 2025	20.29	20.29	20.29	20.29	20.29	-1.84%	2,317
Nov 12, 2025	20.46	20.78	20.30	20.67	20.67	0.35%	10,005