Toyota Industries Corporation (TYO:6201)
Japan · Delayed Price · Currency is JPY 16,230
-45 (-0.28%)
Aug 1, 2025, 3:30 PM JST
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,290.00 | 16,320.00 | 16,230.00 | 16,230.00 | 16,230.00 | -0.28% | 505,700 |
| Jul 31, 2025 | 16,315.00 | 16,320.00 | 16,270.00 | 16,275.00 | 16,275.00 | -0.28% | 496,000 |
| Jul 30, 2025 | 16,270.00 | 16,320.00 | 16,255.00 | 16,320.00 | 16,320.00 | 0.37% | 444,500 |
| Jul 29, 2025 | 16,255.00 | 16,280.00 | 16,240.00 | 16,260.00 | 16,260.00 | -0.12% | 333,200 |
| Jul 28, 2025 | 16,275.00 | 16,300.00 | 16,245.00 | 16,280.00 | 16,280.00 | 0.03% | 422,300 |
| Jul 25, 2025 | 16,300.00 | 16,320.00 | 16,265.00 | 16,275.00 | 16,275.00 | -0.12% | 828,400 |
| Jul 24, 2025 | 16,320.00 | 16,330.00 | 16,295.00 | 16,295.00 | 16,295.00 | - | 1,138,000 |
| Jul 23, 2025 | 16,250.00 | 16,340.00 | 16,245.00 | 16,295.00 | 16,295.00 | 0.43% | 1,663,200 |
| Jul 22, 2025 | 16,230.00 | 16,250.00 | 16,225.00 | 16,225.00 | 16,225.00 | 0.03% | 448,100 |
| Jul 18, 2025 | 16,225.00 | 16,240.00 | 16,210.00 | 16,220.00 | 16,220.00 | -0.06% | 454,600 |
| Jul 17, 2025 | 16,225.00 | 16,270.00 | 16,220.00 | 16,230.00 | 16,230.00 | 0.06% | 437,700 |
| Jul 16, 2025 | 16,235.00 | 16,240.00 | 16,215.00 | 16,220.00 | 16,220.00 | -0.03% | 306,200 |
| Jul 15, 2025 | 16,240.00 | 16,260.00 | 16,215.00 | 16,225.00 | 16,225.00 | 0.03% | 402,000 |
| Jul 14, 2025 | 16,245.00 | 16,260.00 | 16,220.00 | 16,220.00 | 16,220.00 | -0.25% | 272,500 |
| Jul 11, 2025 | 16,260.00 | 16,285.00 | 16,240.00 | 16,260.00 | 16,260.00 | -0.12% | 520,200 |
| Jul 10, 2025 | 16,255.00 | 16,280.00 | 16,215.00 | 16,280.00 | 16,280.00 | -0.12% | 896,500 |
| Jul 9, 2025 | 16,270.00 | 16,300.00 | 16,240.00 | 16,300.00 | 16,300.00 | 0.06% | 708,000 |
| Jul 8, 2025 | 16,200.00 | 16,290.00 | 16,200.00 | 16,290.00 | 16,290.00 | 0.56% | 806,900 |
| Jul 7, 2025 | 16,230.00 | 16,270.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.31% | 814,000 |
| Jul 4, 2025 | 16,290.00 | 16,290.00 | 16,205.00 | 16,250.00 | 16,250.00 | -0.21% | 1,121,800 |
| Jul 3, 2025 | 16,285.00 | 16,300.00 | 16,285.00 | 16,285.00 | 16,285.00 | - | 674,300 |
| Jul 2, 2025 | 16,295.00 | 16,300.00 | 16,275.00 | 16,285.00 | 16,285.00 | -0.06% | 959,200 |
| Jul 1, 2025 | 16,300.00 | 16,325.00 | 16,285.00 | 16,295.00 | 16,295.00 | -0.03% | 792,000 |
| Jun 30, 2025 | 16,320.00 | 16,330.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.46% | 1,084,900 |
| Jun 27, 2025 | 16,315.00 | 16,375.00 | 16,295.00 | 16,375.00 | 16,375.00 | 0.46% | 928,800 |
| Jun 26, 2025 | 16,310.00 | 16,320.00 | 16,270.00 | 16,300.00 | 16,300.00 | -0.06% | 1,197,600 |
| Jun 25, 2025 | 16,300.00 | 16,335.00 | 16,300.00 | 16,310.00 | 16,310.00 | -0.06% | 757,700 |
| Jun 24, 2025 | 16,380.00 | 16,425.00 | 16,300.00 | 16,320.00 | 16,320.00 | -0.49% | 628,300 |
| Jun 23, 2025 | 16,340.00 | 16,400.00 | 16,310.00 | 16,400.00 | 16,400.00 | 0.15% | 432,800 |
| Jun 20, 2025 | 16,380.00 | 16,430.00 | 16,310.00 | 16,375.00 | 16,375.00 | -0.27% | 1,130,300 |
| Jun 19, 2025 | 16,410.00 | 16,430.00 | 16,355.00 | 16,420.00 | 16,420.00 | -0.18% | 391,200 |
| Jun 18, 2025 | 16,405.00 | 16,485.00 | 16,395.00 | 16,450.00 | 16,450.00 | -0.30% | 501,900 |
| Jun 17, 2025 | 16,400.00 | 16,500.00 | 16,340.00 | 16,500.00 | 16,500.00 | 0.61% | 489,100 |
| Jun 16, 2025 | 16,390.00 | 16,450.00 | 16,370.00 | 16,400.00 | 16,400.00 | 0.06% | 498,600 |
| Jun 13, 2025 | 16,350.00 | 16,390.00 | 16,310.00 | 16,390.00 | 16,390.00 | 0.24% | 543,900 |
| Jun 12, 2025 | 16,320.00 | 16,400.00 | 16,305.00 | 16,350.00 | 16,350.00 | 0.03% | 579,800 |
| Jun 11, 2025 | 16,300.00 | 16,365.00 | 16,290.00 | 16,345.00 | 16,345.00 | 0.28% | 829,600 |
| Jun 10, 2025 | 16,320.00 | 16,360.00 | 16,270.00 | 16,300.00 | 16,300.00 | -0.58% | 984,300 |
| Jun 9, 2025 | 16,450.00 | 16,505.00 | 16,275.00 | 16,395.00 | 16,395.00 | -0.03% | 809,200 |
| Jun 6, 2025 | 16,275.00 | 16,500.00 | 16,240.00 | 16,400.00 | 16,400.00 | 0.86% | 1,930,300 |
| Jun 5, 2025 | 16,200.00 | 16,285.00 | 16,190.00 | 16,260.00 | 16,260.00 | 0.34% | 1,894,300 |
| Jun 4, 2025 | 16,000.00 | 16,300.00 | 15,975.00 | 16,205.00 | 16,205.00 | -11.93% | 7,657,900 |
| Jun 3, 2025 | 18,100.00 | 18,535.00 | 18,065.00 | 18,400.00 | 18,400.00 | 0.77% | 3,809,900 |
| Jun 2, 2025 | 18,100.00 | 18,260.00 | 18,075.00 | 18,260.00 | 18,260.00 | 0.80% | 619,100 |
| May 30, 2025 | 17,880.00 | 18,180.00 | 17,850.00 | 18,115.00 | 18,115.00 | 0.19% | 1,286,700 |
| May 29, 2025 | 17,950.00 | 18,115.00 | 17,910.00 | 18,080.00 | 18,080.00 | 1.23% | 1,071,400 |
| May 28, 2025 | 17,765.00 | 17,905.00 | 17,760.00 | 17,860.00 | 17,860.00 | -0.45% | 1,436,400 |
| May 27, 2025 | 18,085.00 | 18,185.00 | 17,840.00 | 17,940.00 | 17,940.00 | -0.97% | 1,347,700 |
| May 26, 2025 | 18,300.00 | 18,365.00 | 18,115.00 | 18,115.00 | 18,115.00 | -0.17% | 947,100 |
| May 23, 2025 | 17,810.00 | 18,400.00 | 17,690.00 | 18,145.00 | 18,145.00 | 1.88% | 2,535,000 |