Toyota Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	132.41	132.75	131.00	132.26	132.26	-1.49%	3,831
Feb 17, 2026	133.17	134.26	131.00	134.26	134.26	1.28%	1,510
Feb 13, 2026	134.83	136.11	132.56	132.56	132.56	1.58%	4,560
Feb 12, 2026	130.00	131.51	127.46	130.50	130.50	0.38%	5,671
Feb 11, 2026	128.99	130.00	125.69	130.00	130.00	5.51%	6,699
Feb 10, 2026	129.99	129.99	123.21	123.21	123.21	-4.67%	2,788
Feb 9, 2026	127.01	129.99	124.83	129.25	129.25	0.75%	8,525
Feb 6, 2026	127.95	129.27	125.85	128.29	128.29	4.06%	3,071
Feb 5, 2026	128.85	128.85	123.28	123.28	123.28	-1.38%	2,931
Feb 4, 2026	124.00	125.52	124.00	125.00	125.00	1.30%	2,243
Feb 3, 2026	123.50	123.50	120.85	123.40	123.40	-0.88%	2,321
Feb 2, 2026	125.75	125.75	123.25	124.50	124.50	-3.11%	4,678
Jan 30, 2026	130.00	130.00	127.31	128.50	128.50	-0.40%	3,184
Jan 29, 2026	129.50	129.50	128.57	129.01	129.01	0.74%	2,162
Jan 28, 2026	129.58	129.58	126.32	128.06	128.06	1.45%	63,817
Jan 27, 2026	123.32	126.87	123.32	126.22	126.22	1.62%	2,213
Jan 26, 2026	124.89	124.89	123.75	124.21	124.21	-0.82%	3,266
Jan 23, 2026	126.99	126.99	123.50	125.24	125.24	-1.38%	1,841
Jan 22, 2026	123.31	129.10	123.31	127.00	127.00	6.00%	2,599
Jan 21, 2026	129.10	129.10	119.70	119.81	119.81	-1.15%	2,395
Jan 20, 2026	121.97	121.97	120.76	121.20	121.20	-6.01%	5,253
Jan 16, 2026	128.95	128.95	122.17	128.95	128.95	7.56%	3,406
Jan 15, 2026	119.01	122.65	119.01	119.89	119.89	1.85%	5,906
Jan 14, 2026	117.00	117.75	116.01	117.71	117.71	2.36%	4,380
Jan 13, 2026	116.94	118.42	115.00	115.00	115.00	-3.39%	1,967
Jan 12, 2026	117.10	119.04	114.19	119.04	119.04	3.53%	11,150
Jan 9, 2026	114.46	114.98	114.46	114.98	114.98	-0.46%	2,041
Jan 8, 2026	110.68	115.51	110.68	115.51	115.51	1.92%	3,045
Jan 7, 2026	113.34	113.34	112.88	113.33	113.33	-0.62%	2,945
Jan 6, 2026	114.78	114.78	113.53	114.04	114.04	-1.67%	2,589
Jan 5, 2026	114.89	115.97	114.79	115.97	115.97	2.31%	2,541
Jan 2, 2026	113.88	113.88	112.20	113.35	113.35	0.06%	3,875
Dec 31, 2025	111.38	113.28	111.38	113.28	113.28	-0.44%	1,384
Dec 30, 2025	114.07	114.07	113.72	113.78	113.78	-0.55%	1,882
Dec 29, 2025	114.29	114.46	114.29	114.41	114.41	0.38%	4,608
Dec 26, 2025	113.98	113.98	113.98	113.98	113.98	-0.52%	968
Dec 24, 2025	114.49	114.58	113.59	114.58	114.58	0.44%	2,679
Dec 23, 2025	117.05	117.05	113.77	114.08	114.08	0.36%	4,191
Dec 22, 2025	113.59	118.17	113.59	113.67	113.67	-1.36%	2,786
Dec 19, 2025	113.86	115.24	113.49	115.24	115.24	0.96%	6,610
Dec 18, 2025	114.26	114.35	113.55	114.14	114.14	0.59%	2,250
Dec 17, 2025	113.89	114.42	113.46	113.47	113.47	0.06%	4,019
Dec 16, 2025	116.00	116.00	113.24	113.41	113.41	-1.90%	4,770
Dec 15, 2025	120.88	120.88	114.85	115.61	115.61	2.29%	2,867
Dec 12, 2025	113.60	113.60	112.25	113.02	113.02	-1.90%	2,499
Dec 11, 2025	115.45	115.45	114.94	115.20	115.20	1.12%	2,229
Dec 10, 2025	113.27	114.00	113.27	113.92	113.92	2.42%	4,493
Dec 9, 2025	110.32	111.68	109.31	111.23	111.23	-0.04%	2,298
Dec 8, 2025	111.27	111.27	111.27	111.27	111.27	-0.58%	2,537
Dec 5, 2025	112.14	112.14	111.78	111.92	111.92	-0.03%	1,399