Toyota Industries Corporation (TYO:6201)
Japan · Delayed Price · Currency is JPY 20,535
+5 (0.02%)
Mar 12, 2026, 9:55 AM JST
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 20,535.00 | 20,540.00 | 20,535.00 | 20,535.00 | - | - | 218,700 |
| Mar 11, 2026 | 20,540.00 | 20,540.00 | 20,530.00 | 20,535.00 | 20,535.00 | - | 1,766,600 |
| Mar 10, 2026 | 20,535.00 | 20,540.00 | 20,535.00 | 20,535.00 | 20,535.00 | - | 1,488,600 |
| Mar 9, 2026 | 20,530.00 | 20,550.00 | 20,530.00 | 20,535.00 | 20,535.00 | 0.02% | 2,151,100 |
| Mar 6, 2026 | 20,535.00 | 20,555.00 | 20,525.00 | 20,530.00 | 20,530.00 | -0.05% | 3,109,100 |
| Mar 5, 2026 | 20,550.00 | 20,560.00 | 20,535.00 | 20,540.00 | 20,540.00 | - | 2,473,600 |
| Mar 4, 2026 | 20,540.00 | 20,550.00 | 20,530.00 | 20,540.00 | 20,540.00 | -0.02% | 2,820,400 |
| Mar 3, 2026 | 20,550.00 | 20,555.00 | 20,530.00 | 20,545.00 | 20,545.00 | 0.05% | 3,654,000 |
| Mar 2, 2026 | 20,105.00 | 20,765.00 | 20,070.00 | 20,535.00 | 20,535.00 | 1.51% | 2,436,500 |
| Feb 27, 2026 | 20,225.00 | 20,320.00 | 20,205.00 | 20,230.00 | 20,230.00 | 0.12% | 732,100 |
| Feb 26, 2026 | 20,235.00 | 20,285.00 | 20,190.00 | 20,205.00 | 20,205.00 | 0.02% | 598,700 |
| Feb 25, 2026 | 20,205.00 | 20,290.00 | 20,190.00 | 20,200.00 | 20,200.00 | - | 722,100 |
| Feb 24, 2026 | 20,285.00 | 20,445.00 | 20,160.00 | 20,200.00 | 20,200.00 | - | 763,600 |
| Feb 20, 2026 | 20,205.00 | 20,265.00 | 20,180.00 | 20,200.00 | 20,200.00 | -0.81% | 462,600 |
| Feb 19, 2026 | 20,250.00 | 20,365.00 | 20,250.00 | 20,365.00 | 20,365.00 | 0.59% | 399,400 |
| Feb 18, 2026 | 20,290.00 | 20,390.00 | 20,235.00 | 20,245.00 | 20,245.00 | 0.22% | 424,000 |
| Feb 17, 2026 | 20,250.00 | 20,270.00 | 20,185.00 | 20,200.00 | 20,200.00 | - | 702,300 |
| Feb 16, 2026 | 20,320.00 | 20,350.00 | 20,195.00 | 20,200.00 | 20,200.00 | -1.22% | 904,000 |
| Feb 13, 2026 | 19,975.00 | 20,600.00 | 19,945.00 | 20,450.00 | 20,450.00 | 2.33% | 1,479,600 |
| Feb 12, 2026 | 19,500.00 | 20,010.00 | 19,335.00 | 19,985.00 | 19,985.00 | 1.60% | 1,921,300 |
| Feb 10, 2026 | 19,670.00 | 19,790.00 | 19,645.00 | 19,670.00 | 19,670.00 | -0.35% | 1,362,500 |
| Feb 9, 2026 | 19,600.00 | 19,940.00 | 19,575.00 | 19,740.00 | 19,740.00 | 0.84% | 1,021,100 |
| Feb 6, 2026 | 19,250.00 | 19,575.00 | 19,245.00 | 19,575.00 | 19,575.00 | 1.66% | 1,480,500 |
| Feb 5, 2026 | 19,300.00 | 19,355.00 | 19,145.00 | 19,255.00 | 19,255.00 | -0.75% | 919,800 |
| Feb 4, 2026 | 19,400.00 | 19,435.00 | 19,335.00 | 19,400.00 | 19,400.00 | 0.26% | 823,800 |
| Feb 3, 2026 | 19,400.00 | 19,490.00 | 19,265.00 | 19,350.00 | 19,350.00 | -2.30% | 912,700 |
| Feb 2, 2026 | 19,755.00 | 19,865.00 | 19,690.00 | 19,805.00 | 19,805.00 | 0.25% | 900,900 |
| Jan 30, 2026 | 19,855.00 | 19,900.00 | 19,700.00 | 19,755.00 | 19,755.00 | -0.50% | 948,500 |
| Jan 29, 2026 | 19,650.00 | 19,895.00 | 19,630.00 | 19,855.00 | 19,855.00 | 1.38% | 1,172,200 |
| 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 |