Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	17.08	17.82	16.91	17.58	17.58	1.68%	178,579
Jun 24, 2025	18.40	18.50	17.01	17.29	17.29	1.71%	500,110
Jun 23, 2025	16.75	18.50	16.75	17.00	17.00	-1.62%	1,207,908
Jun 20, 2025	17.62	18.30	15.60	17.28	17.28	-1.93%	9,274
Jun 18, 2025	18.17	18.17	17.49	17.62	17.62	-1.01%	103,578
Jun 17, 2025	17.60	18.60	17.32	17.80	17.80	1.14%	2,831
Jun 16, 2025	17.78	18.24	17.60	17.60	17.60	-4.86%	479,800
Jun 13, 2025	18.00	18.61	17.83	18.50	18.50	-0.22%	724,892
Jun 12, 2025	18.71	18.71	18.20	18.54	18.54	1.40%	10,157
Jun 11, 2025	18.63	18.63	18.22	18.28	18.28	-1.86%	440,898
Jun 10, 2025	18.61	18.67	18.47	18.63	18.63	0.11%	282,750
Jun 9, 2025	18.88	18.88	18.26	18.61	18.61	-1.44%	220,767
Jun 6, 2025	18.50	18.88	18.25	18.88	18.88	1.94%	7,952
Jun 5, 2025	18.70	18.80	18.40	18.52	18.52	-1.89%	434,951
Jun 4, 2025	19.24	19.69	18.65	18.88	18.88	-1.89%	2,103,166
Jun 3, 2025	19.24	19.24	19.24	19.24	19.24	1.82%	801
Jun 2, 2025	19.36	19.36	18.63	18.90	18.90	1.60%	6,718
May 30, 2025	18.88	19.14	18.55	18.60	18.60	-0.01%	17,792
May 29, 2025	18.50	18.75	18.48	18.60	18.60	2.21%	1,043,552
May 28, 2025	18.10	18.80	18.10	18.20	18.20	-2.15%	402,697
May 27, 2025	16.45	18.86	16.45	18.60	18.60	1.50%	6,198
May 23, 2025	18.70	18.70	18.33	18.33	18.33	0.14%	4,504,026
May 22, 2025	18.04	18.30	18.02	18.30	18.30	-0.82%	516,978
May 21, 2025	18.48	18.80	18.08	18.45	18.45	-0.13%	3,395
May 20, 2025	18.77	19.18	18.35	18.48	18.48	-1.09%	3,655
May 19, 2025	19.12	19.12	18.20	18.68	18.68	1.58%	412,468
May 16, 2025	18.70	18.70	18.00	18.39	18.39	0.41%	2,107
May 15, 2025	20.38	20.38	18.08	18.32	18.32	-3.94%	569,843
May 14, 2025	19.00	19.07	18.66	19.07	19.07	-0.51%	924,471
May 13, 2025	19.25	19.28	18.93	19.17	19.17	1.73%	10,262
May 12, 2025	19.00	19.67	18.41	18.84	18.84	0.91%	17,624
May 9, 2025	19.00	19.00	18.47	18.67	18.67	-2.96%	174,374
May 8, 2025	20.00	20.00	18.89	19.24	19.24	5.02%	3,523
May 7, 2025	19.42	19.42	18.32	18.32	18.32	-3.73%	4,161
May 6, 2025	19.31	19.80	19.03	19.03	19.03	-2.13%	1,836
May 5, 2025	17.70	19.77	17.70	19.45	19.45	1.75%	10,081
May 2, 2025	19.60	19.60	18.32	19.11	19.11	0.42%	6,867
May 1, 2025	20.75	20.75	18.90	19.03	19.03	-1.14%	3,937
Apr 30, 2025	20.00	20.00	18.70	19.25	19.25	-2.15%	3,032
Apr 29, 2025	19.00	19.67	18.88	19.67	19.67	2.03%	6,072
Apr 28, 2025	18.00	19.40	18.00	19.28	19.28	3.49%	15,439
Apr 25, 2025	18.75	18.80	18.63	18.63	18.63	0.16%	4,087
Apr 24, 2025	18.26	18.60	17.51	18.60	18.60	1.62%	17,118
Apr 23, 2025	18.12	18.38	18.12	18.30	18.30	1.02%	12,183
Apr 22, 2025	17.65	18.20	17.26	18.12	18.12	2.29%	3,213
Apr 21, 2025	16.78	18.42	16.78	17.72	17.72	2.40%	8,464
Apr 17, 2025	15.90	18.00	15.90	17.30	17.30	-3.08%	8,192
Apr 16, 2025	18.45	18.45	17.50	17.85	17.85	-0.72%	4,989
Apr 15, 2025	17.86	18.45	17.39	17.98	17.98	5.15%	6,549
Apr 14, 2025	16.80	17.65	16.75	17.10	17.10	2.70%	36,802