Skip to main content
logo
Toyota Motor Corporation (TYO:7203)
Japan flag Japan · Delayed Price · Currency is JPY
2,726.00
+47.00 (1.75%)
Aug 6, 2025, 9:09 AM JST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,671.502,701.002,654.002,679.002,679.000.15%19,623,500
Aug 4, 20252,642.002,685.002,640.502,675.002,675.00-1.82%24,277,700
Aug 1, 20252,715.002,745.002,704.002,724.502,724.501.04%28,121,900
Jul 31, 20252,750.002,756.502,694.002,696.502,696.50-1.71%31,733,900
Jul 30, 20252,740.002,756.502,707.502,743.502,743.500.07%22,891,900
Jul 29, 20252,780.002,783.502,729.002,741.502,741.50-2.26%24,229,100
Jul 28, 20252,809.002,818.502,780.002,805.002,805.000.65%28,105,100
Jul 25, 20252,816.002,830.002,768.002,787.002,787.00-2.02%36,978,000
Jul 24, 20252,850.002,897.502,823.502,844.502,844.50-0.35%76,238,500
Jul 23, 20252,660.002,905.002,636.002,854.502,854.5014.34%184,109,600
Jul 22, 20252,496.502,518.502,471.002,496.502,496.50-0.78%22,144,000
Jul 18, 20252,528.002,528.502,501.002,516.002,516.00-0.18%12,975,500
Jul 17, 20252,500.002,520.502,495.502,520.502,520.500.44%16,570,200
Jul 16, 20252,547.502,547.502,505.002,509.502,509.50-0.89%17,977,300
Jul 15, 20252,550.002,563.002,520.502,532.002,532.000.02%21,037,000
Jul 14, 20252,512.002,543.502,509.002,531.502,531.500.94%16,698,800
Jul 11, 20252,501.502,524.502,477.002,508.002,508.001.39%25,922,800
Jul 10, 20252,479.002,482.502,463.002,473.502,473.50-0.56%26,257,000
Jul 9, 20252,499.002,533.502,478.502,487.502,487.500.91%31,320,400
Jul 8, 20252,456.002,486.002,451.502,465.002,465.000.47%32,336,400
Jul 7, 20252,500.002,502.002,442.002,453.502,453.50-1.25%20,788,700
Jul 4, 20252,524.002,529.502,479.002,484.502,484.50-1.08%19,876,900
Jul 3, 20252,465.502,540.002,448.502,511.502,511.501.87%34,098,600
Jul 2, 20252,450.002,480.502,443.002,465.502,465.500.51%24,281,200
Jul 1, 20252,490.002,493.002,447.502,453.002,453.00-1.60%24,298,200
Jun 30, 20252,535.002,538.002,490.002,493.002,493.00-1.35%29,284,500
Jun 27, 20252,499.002,551.502,486.502,527.002,527.002.87%33,017,800
Jun 26, 20252,441.002,462.002,434.002,456.502,456.50-0.16%27,545,800
Jun 25, 20252,504.002,506.002,445.002,460.502,460.50-1.18%22,587,200
Jun 24, 20252,528.502,535.502,475.002,490.002,490.00-0.14%20,203,700
Jun 23, 20252,500.002,500.502,464.002,493.502,493.50-0.36%18,469,900
Jun 20, 20252,511.002,541.502,502.502,502.502,502.50-0.91%80,814,500
Jun 19, 20252,556.002,564.502,522.002,525.502,525.50-1.69%16,444,700
Jun 18, 20252,525.002,575.002,520.502,569.002,569.001.22%18,221,700
Jun 17, 20252,535.002,551.002,530.502,538.002,538.00-0.65%18,263,000
Jun 16, 20252,580.502,586.002,554.002,554.502,554.50-0.02%19,281,900
Jun 13, 20252,586.002,589.002,539.002,555.002,555.00-2.35%36,054,800
Jun 12, 20252,645.002,648.002,608.002,616.502,616.50-1.49%22,784,400
Jun 11, 20252,670.002,678.002,652.002,656.002,656.00-0.06%16,367,500
Jun 10, 20252,653.002,663.502,640.002,657.502,657.500.66%19,556,800
Jun 9, 20252,670.002,672.002,637.002,640.002,640.00-0.45%13,584,200
Jun 6, 20252,630.502,664.002,630.002,652.002,652.000.06%18,571,200
Jun 5, 20252,685.002,694.502,640.002,650.502,650.50-2.72%24,997,400
Jun 4, 20252,730.002,735.002,700.002,724.502,724.501.85%25,102,600
Jun 3, 20252,681.502,684.002,655.002,675.002,675.00-0.59%17,203,100
Jun 2, 20252,737.502,742.502,686.502,691.002,691.00-2.82%23,342,800
May 30, 20252,668.502,769.002,662.002,769.002,769.001.26%57,613,100
May 29, 20252,707.002,742.002,697.002,734.502,734.503.91%30,752,500
May 28, 20252,680.002,680.502,631.502,631.502,631.50-0.32%19,119,300
May 27, 20252,609.002,649.502,604.002,640.002,640.000.71%14,424,300