Toyota Motor Corporation (TYO:7203)
Japan · Delayed Price · Currency is JPY 3,081.00
-36.00 (-1.15%)
Sep 4, 2026, 3:30 PM JST
Toyota Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,126.00 | 3,142.00 | 3,084.00 | 3,091.00 | 3,091.00 | -0.83% | 15,048,000 |
| Sep 3, 2026 | 3,162.00 | 3,182.00 | 3,117.00 | 3,117.00 | 3,117.00 | -0.51% | 22,107,500 |
| Sep 2, 2026 | 3,158.00 | 3,190.00 | 3,121.00 | 3,133.00 | 3,133.00 | -3.39% | 26,793,300 |
| Sep 1, 2026 | 3,150.00 | 3,269.00 | 3,145.00 | 3,243.00 | 3,243.00 | 2.76% | 28,612,900 |
| Aug 31, 2026 | 3,120.00 | 3,188.00 | 3,116.00 | 3,156.00 | 3,156.00 | 1.28% | 33,832,100 |
| Aug 28, 2026 | 3,090.00 | 3,145.00 | 3,081.00 | 3,116.00 | 3,116.00 | 1.27% | 24,831,800 |
| Aug 27, 2026 | 3,104.00 | 3,120.00 | 3,064.00 | 3,077.00 | 3,077.00 | 0.23% | 18,488,000 |
| Aug 26, 2026 | 3,071.00 | 3,104.00 | 3,066.00 | 3,070.00 | 3,070.00 | -0.39% | 18,377,900 |
| Aug 25, 2026 | 3,095.00 | 3,120.00 | 3,073.00 | 3,082.00 | 3,082.00 | -1.38% | 18,602,900 |
| Aug 24, 2026 | 3,132.00 | 3,141.00 | 3,077.00 | 3,125.00 | 3,125.00 | -0.22% | 19,283,900 |
| Aug 21, 2026 | 3,066.00 | 3,132.00 | 3,056.00 | 3,132.00 | 3,132.00 | 2.15% | 25,924,500 |
| Aug 20, 2026 | 3,000.00 | 3,078.00 | 3,000.00 | 3,066.00 | 3,066.00 | 4.25% | 30,687,200 |
| Aug 19, 2026 | 3,023.00 | 3,024.00 | 2,927.00 | 2,941.00 | 2,941.00 | -2.68% | 26,717,600 |
| Aug 18, 2026 | 3,006.00 | 3,027.00 | 2,989.00 | 3,022.00 | 3,022.00 | 0.30% | 17,285,000 |
| Aug 17, 2026 | 3,043.00 | 3,052.00 | 3,007.00 | 3,013.00 | 3,013.00 | -0.23% | 15,465,900 |
| Aug 14, 2026 | 2,985.00 | 3,027.00 | 2,968.50 | 3,020.00 | 3,020.00 | 1.17% | 22,125,700 |
| Aug 13, 2026 | 3,010.00 | 3,020.00 | 2,968.00 | 2,985.00 | 2,985.00 | -0.48% | 21,779,600 |
| Aug 12, 2026 | 3,010.00 | 3,027.00 | 2,981.00 | 2,999.50 | 2,999.50 | 0.62% | 23,418,400 |
| Aug 10, 2026 | 2,989.50 | 2,989.50 | 2,939.50 | 2,981.00 | 2,981.00 | 0.03% | 23,489,400 |
| Aug 7, 2026 | 2,995.00 | 3,022.00 | 2,964.50 | 2,980.00 | 2,980.00 | -0.12% | 24,563,900 |
| Aug 6, 2026 | 2,930.00 | 2,993.50 | 2,918.00 | 2,983.50 | 2,983.50 | 2.37% | 31,969,900 |
| Aug 5, 2026 | 2,903.00 | 2,924.50 | 2,869.50 | 2,914.50 | 2,914.50 | -0.14% | 48,003,400 |
| Aug 4, 2026 | 2,948.00 | 3,028.00 | 2,871.00 | 2,918.50 | 2,918.50 | -1.52% | 70,011,500 |
| Aug 3, 2026 | 2,999.00 | 2,999.00 | 2,885.50 | 2,963.50 | 2,963.50 | -3.37% | 43,659,400 |
| Jul 31, 2026 | 3,032.00 | 3,119.00 | 3,021.00 | 3,067.00 | 3,067.00 | -1.89% | 37,342,500 |
| Jul 30, 2026 | 3,181.00 | 3,192.00 | 3,106.00 | 3,126.00 | 3,126.00 | -3.04% | 102,087,800 |
| Jul 29, 2026 | 3,085.00 | 3,233.00 | 3,059.00 | 3,224.00 | 3,224.00 | 7.18% | 61,406,300 |
| Jul 28, 2026 | 2,972.50 | 3,015.00 | 2,934.50 | 3,008.00 | 3,008.00 | 1.43% | 30,618,100 |
| Jul 27, 2026 | 2,921.00 | 2,973.00 | 2,915.00 | 2,965.50 | 2,965.50 | 2.36% | 26,894,200 |
| Jul 24, 2026 | 2,920.00 | 2,923.00 | 2,877.50 | 2,897.00 | 2,897.00 | -1.80% | 23,007,200 |
| Jul 23, 2026 | 2,938.00 | 2,950.00 | 2,913.50 | 2,950.00 | 2,950.00 | 0.37% | 24,503,500 |
| Jul 22, 2026 | 2,921.50 | 2,951.00 | 2,897.50 | 2,939.00 | 2,939.00 | -0.19% | 24,733,500 |
| Jul 21, 2026 | 2,900.00 | 2,972.00 | 2,893.50 | 2,944.50 | 2,944.50 | 1.55% | 31,065,300 |
| Jul 17, 2026 | 2,865.50 | 2,913.50 | 2,857.00 | 2,899.50 | 2,899.50 | -0.33% | 35,779,500 |
| Jul 16, 2026 | 2,876.00 | 2,935.50 | 2,858.50 | 2,909.00 | 2,909.00 | 1.17% | 29,732,200 |
| Jul 15, 2026 | 2,857.00 | 2,875.50 | 2,837.00 | 2,875.50 | 2,875.50 | 1.29% | 21,157,100 |
| Jul 14, 2026 | 2,832.00 | 2,853.00 | 2,815.50 | 2,839.00 | 2,839.00 | 1.18% | 20,459,300 |
| Jul 13, 2026 | 2,844.00 | 2,847.00 | 2,794.00 | 2,806.00 | 2,806.00 | -0.60% | 19,932,600 |
| Jul 10, 2026 | 2,863.50 | 2,864.50 | 2,817.50 | 2,823.00 | 2,823.00 | -0.04% | 26,668,000 |
| Jul 9, 2026 | 2,854.00 | 2,865.00 | 2,817.00 | 2,824.00 | 2,824.00 | -2.25% | 24,949,800 |
| Jul 8, 2026 | 2,926.00 | 2,942.00 | 2,884.00 | 2,889.00 | 2,889.00 | -1.93% | 28,465,700 |
| Jul 7, 2026 | 2,950.00 | 2,980.00 | 2,925.00 | 2,946.00 | 2,946.00 | 0.79% | 36,408,300 |
| Jul 6, 2026 | 2,855.00 | 2,923.00 | 2,839.00 | 2,923.00 | 2,923.00 | 3.36% | 26,728,000 |
| Jul 3, 2026 | 2,839.00 | 2,856.50 | 2,813.00 | 2,828.00 | 2,828.00 | 1.25% | 23,428,700 |
| Jul 2, 2026 | 2,759.00 | 2,839.00 | 2,750.00 | 2,793.00 | 2,793.00 | 2.51% | 30,358,500 |
| Jul 1, 2026 | 2,765.00 | 2,771.50 | 2,715.00 | 2,724.50 | 2,724.50 | -0.02% | 21,882,700 |
| Jun 30, 2026 | 2,775.00 | 2,782.50 | 2,708.00 | 2,725.00 | 2,725.00 | -1.70% | 32,958,300 |
| Jun 29, 2026 | 2,805.00 | 2,805.00 | 2,745.00 | 2,772.00 | 2,772.00 | 0.14% | 31,780,500 |
| Jun 26, 2026 | 2,714.00 | 2,768.00 | 2,696.50 | 2,768.00 | 2,768.00 | 2.50% | 32,537,200 |
| Jun 25, 2026 | 2,700.00 | 2,713.50 | 2,689.00 | 2,700.50 | 2,700.50 | 0.54% | 20,706,600 |