Toyota Industries Corporation (TYO:6201)
Japan · Delayed Price · Currency is JPY 19,585
+240 (1.24%)
At close: Jan 28, 2026
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 19,365.00 | 19,585.00 | 19,295.00 | 19,585.00 | 19,585.00 | 1.24% | 979,700 |
| Jan 27, 2026 | 19,310.00 | 19,410.00 | 19,295.00 | 19,345.00 | 19,345.00 | -0.08% | 500,100 |
| Jan 26, 2026 | 19,600.00 | 19,600.00 | 19,360.00 | 19,360.00 | 19,360.00 | -1.10% | 840,900 |
| Jan 23, 2026 | 19,650.00 | 19,685.00 | 19,555.00 | 19,575.00 | 19,575.00 | 0.05% | 740,700 |
| Jan 22, 2026 | 19,500.00 | 19,620.00 | 19,500.00 | 19,565.00 | 19,565.00 | 0.64% | 846,600 |
| Jan 21, 2026 | 19,315.00 | 19,450.00 | 19,315.00 | 19,440.00 | 19,440.00 | 0.34% | 637,600 |
| Jan 20, 2026 | 19,580.00 | 19,580.00 | 19,370.00 | 19,375.00 | 19,375.00 | -0.69% | 836,100 |
| Jan 19, 2026 | 19,495.00 | 19,560.00 | 19,430.00 | 19,510.00 | 19,510.00 | 0.31% | 512,200 |
| Jan 16, 2026 | 19,500.00 | 19,690.00 | 19,285.00 | 19,450.00 | 19,450.00 | 1.57% | 1,659,600 |
| Jan 15, 2026 | 19,000.00 | 19,255.00 | 18,995.00 | 19,150.00 | 19,150.00 | 6.24% | 2,992,200 |
| Jan 14, 2026 | 18,200.00 | 18,200.00 | 18,025.00 | 18,025.00 | 18,025.00 | -0.96% | 367,100 |
| Jan 13, 2026 | 18,100.00 | 18,235.00 | 17,975.00 | 18,200.00 | 18,200.00 | 1.08% | 623,500 |
| Jan 9, 2026 | 18,050.00 | 18,100.00 | 17,995.00 | 18,005.00 | 18,005.00 | -0.25% | 343,500 |
| Jan 8, 2026 | 18,010.00 | 18,095.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.08% | 339,600 |
| Jan 7, 2026 | 17,990.00 | 18,120.00 | 17,925.00 | 18,065.00 | 18,065.00 | 0.36% | 503,200 |
| Jan 6, 2026 | 18,000.00 | 18,015.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.03% | 465,300 |
| Jan 5, 2026 | 18,000.00 | 18,085.00 | 17,900.00 | 18,005.00 | 18,005.00 | 1.15% | 882,600 |
| Dec 30, 2025 | 17,900.00 | 17,925.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.61% | 218,900 |
| Dec 29, 2025 | 17,815.00 | 17,910.00 | 17,760.00 | 17,910.00 | 17,910.00 | 0.34% | 228,900 |
| Dec 26, 2025 | 17,850.00 | 17,880.00 | 17,790.00 | 17,850.00 | 17,850.00 | 0.03% | 132,300 |
| Dec 25, 2025 | 17,835.00 | 17,845.00 | 17,780.00 | 17,845.00 | 17,845.00 | 0.06% | 88,800 |
| Dec 24, 2025 | 17,910.00 | 17,920.00 | 17,795.00 | 17,835.00 | 17,835.00 | -0.42% | 193,800 |
| Dec 23, 2025 | 17,900.00 | 17,910.00 | 17,800.00 | 17,910.00 | 17,910.00 | 0.06% | 149,900 |
| Dec 22, 2025 | 17,900.00 | 17,930.00 | 17,820.00 | 17,900.00 | 17,900.00 | 0.56% | 268,900 |
| Dec 19, 2025 | 17,750.00 | 17,875.00 | 17,645.00 | 17,800.00 | 17,800.00 | 0.42% | 790,600 |
| Dec 18, 2025 | 17,690.00 | 17,830.00 | 17,560.00 | 17,725.00 | 17,725.00 | 0.14% | 809,200 |
| Dec 17, 2025 | 17,660.00 | 17,740.00 | 17,580.00 | 17,700.00 | 17,700.00 | 0.03% | 587,000 |
| Dec 16, 2025 | 18,020.00 | 18,030.00 | 17,695.00 | 17,695.00 | 17,695.00 | -1.20% | 705,000 |
| Dec 15, 2025 | 17,600.00 | 17,910.00 | 17,600.00 | 17,910.00 | 17,910.00 | 2.05% | 697,200 |
| Dec 12, 2025 | 17,800.00 | 18,050.00 | 17,380.00 | 17,550.00 | 17,550.00 | -0.90% | 1,020,700 |
| Dec 11, 2025 | 17,800.00 | 17,835.00 | 17,670.00 | 17,710.00 | 17,710.00 | 0.11% | 816,300 |
| Dec 10, 2025 | 17,525.00 | 17,690.00 | 17,525.00 | 17,690.00 | 17,690.00 | 1.14% | 589,100 |
| Dec 9, 2025 | 17,395.00 | 17,500.00 | 17,380.00 | 17,490.00 | 17,490.00 | 0.63% | 312,600 |
| Dec 8, 2025 | 17,340.00 | 17,480.00 | 17,265.00 | 17,380.00 | 17,380.00 | 0.23% | 426,400 |
| Dec 5, 2025 | 17,225.00 | 17,410.00 | 17,225.00 | 17,340.00 | 17,340.00 | -0.63% | 288,400 |
| Dec 4, 2025 | 17,260.00 | 17,475.00 | 17,255.00 | 17,450.00 | 17,450.00 | 0.63% | 312,200 |
| Dec 3, 2025 | 17,350.00 | 17,375.00 | 17,280.00 | 17,340.00 | 17,340.00 | -0.34% | 413,400 |
| Dec 2, 2025 | 17,400.00 | 17,405.00 | 17,275.00 | 17,400.00 | 17,400.00 | 0.26% | 461,300 |
| Dec 1, 2025 | 17,490.00 | 17,495.00 | 17,355.00 | 17,355.00 | 17,355.00 | -0.72% | 299,200 |
| Nov 28, 2025 | 17,475.00 | 17,480.00 | 17,430.00 | 17,480.00 | 17,480.00 | 0.06% | 346,200 |
| Nov 27, 2025 | 17,490.00 | 17,525.00 | 17,425.00 | 17,470.00 | 17,470.00 | -0.11% | 276,300 |
| Nov 26, 2025 | 17,395.00 | 17,565.00 | 17,335.00 | 17,490.00 | 17,490.00 | 1.54% | 434,300 |
| Nov 25, 2025 | 17,290.00 | 17,390.00 | 17,195.00 | 17,225.00 | 17,225.00 | -0.29% | 419,900 |
| Nov 21, 2025 | 17,110.00 | 17,275.00 | 17,110.00 | 17,275.00 | 17,275.00 | 0.67% | 1,087,900 |
| Nov 20, 2025 | 17,250.00 | 17,295.00 | 17,110.00 | 17,160.00 | 17,160.00 | 0.29% | 293,500 |
| Nov 19, 2025 | 17,200.00 | 17,200.00 | 17,055.00 | 17,110.00 | 17,110.00 | -0.35% | 543,500 |
| Nov 18, 2025 | 17,260.00 | 17,280.00 | 17,040.00 | 17,170.00 | 17,170.00 | -0.29% | 574,300 |
| Nov 17, 2025 | 17,300.00 | 17,350.00 | 17,220.00 | 17,220.00 | 17,220.00 | -0.81% | 260,200 |
| Nov 14, 2025 | 17,350.00 | 17,390.00 | 17,215.00 | 17,360.00 | 17,360.00 | 0.12% | 288,500 |
| Nov 13, 2025 | 17,290.00 | 17,495.00 | 17,265.00 | 17,340.00 | 17,340.00 | 0.17% | 350,700 |