Toyota Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	113.19	114.81	111.95	111.95	111.95	-1.32%	1,761
Dec 3, 2025	113.16	113.45	110.96	113.45	113.45	0.72%	1,427
Dec 2, 2025	113.83	115.14	112.64	112.64	112.64	0.48%	1,762
Dec 1, 2025	112.25	112.40	112.10	112.10	112.10	0.43%	2,273
Nov 28, 2025	114.13	114.13	111.62	111.62	111.62	-0.79%	1,673
Nov 26, 2025	113.30	115.59	112.05	112.51	112.51	0.78%	2,306
Nov 25, 2025	112.18	113.80	109.89	111.64	111.64	0.59%	2,968
Nov 24, 2025	108.76	111.00	107.26	110.99	110.99	0.50%	4,194
Nov 21, 2025	109.71	110.44	109.00	110.44	110.44	2.28%	3,424
Nov 20, 2025	109.34	109.61	107.95	107.98	107.98	-2.65%	3,020
Nov 19, 2025	109.65	110.95	109.65	110.92	110.92	0.48%	1,969
Nov 18, 2025	111.74	111.74	108.71	110.39	110.39	-2.89%	3,204
Nov 17, 2025	112.14	113.68	111.04	113.68	113.68	3.19%	2,023
Nov 14, 2025	109.47	111.11	108.54	110.17	110.17	-0.51%	2,636
Nov 13, 2025	111.57	112.49	110.73	110.73	110.73	-1.64%	3,892
Nov 12, 2025	112.50	113.02	112.50	112.58	112.58	-0.31%	3,127
Nov 11, 2025	112.50	112.93	112.48	112.93	112.93	2.29%	3,960
Nov 10, 2025	109.98	110.40	108.56	110.40	110.40	-0.35%	2,788
Nov 7, 2025	110.13	110.79	108.89	110.79	110.79	0.73%	2,599
Nov 6, 2025	111.24	111.24	107.75	109.99	109.99	-0.61%	4,660
Nov 5, 2025	108.98	111.54	108.98	110.67	110.67	-0.02%	1,759
Nov 4, 2025	108.59	110.69	107.12	110.69	110.69	1.64%	2,491
Nov 3, 2025	110.63	110.63	108.50	108.91	108.91	-1.88%	3,519
Oct 31, 2025	109.11	113.35	107.94	111.00	111.00	0.89%	1,593
Oct 30, 2025	111.02	111.02	107.55	110.02	110.02	1.10%	3,005
Oct 29, 2025	110.93	110.93	107.80	108.83	108.83	-3.60%	3,810
Oct 28, 2025	112.89	112.89	112.89	112.89	112.89	4.52%	3,205
Oct 27, 2025	113.83	113.83	107.25	108.01	108.01	-4.80%	2,141