Toyota Motor Corporation (TYO:7203)
Japan · Delayed Price · Currency is JPY 3,533.00
+505.00 (16.68%)
Nov 5, 2026, 3:30 PM JST
Toyota Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3,168.00 | 3,533.00 | 3,164.00 | 3,533.00 | 3,533.00 | 16.68% | 105,239,100 |
| Nov 4, 2026 | 3,030.00 | 3,067.00 | 2,981.50 | 3,028.00 | 3,028.00 | -0.75% | 25,938,200 |
| Nov 2, 2026 | 3,090.00 | 3,094.00 | 3,019.00 | 3,051.00 | 3,051.00 | -0.62% | 16,884,300 |
| Oct 30, 2026 | 3,094.00 | 3,115.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.23% | 18,886,500 |
| Oct 29, 2026 | 3,051.00 | 3,087.00 | 3,027.00 | 3,077.00 | 3,077.00 | 0.85% | 40,849,500 |
| Oct 28, 2026 | 3,102.00 | 3,123.00 | 3,051.00 | 3,051.00 | 3,051.00 | -1.64% | 17,911,700 |
| Oct 27, 2026 | 3,094.00 | 3,121.00 | 3,076.00 | 3,102.00 | 3,102.00 | -0.48% | 20,139,700 |
| Oct 26, 2026 | 3,072.00 | 3,142.00 | 3,069.00 | 3,117.00 | 3,117.00 | 0.39% | 17,198,500 |
| Oct 23, 2026 | 3,101.00 | 3,119.00 | 3,064.00 | 3,105.00 | 3,105.00 | 0.68% | 23,788,700 |
| Oct 22, 2026 | 3,069.00 | 3,116.00 | 3,067.00 | 3,084.00 | 3,084.00 | -0.32% | 16,992,800 |
| Oct 21, 2026 | 3,149.00 | 3,149.00 | 3,062.00 | 3,094.00 | 3,094.00 | -0.26% | 19,532,800 |
| Oct 20, 2026 | 3,087.00 | 3,112.00 | 3,075.00 | 3,102.00 | 3,102.00 | - | 15,718,300 |
| Oct 19, 2026 | 3,087.00 | 3,103.00 | 3,054.00 | 3,102.00 | 3,102.00 | 0.26% | 19,008,500 |
| Oct 16, 2026 | 3,051.00 | 3,096.00 | 3,047.00 | 3,094.00 | 3,094.00 | 2.15% | 25,007,500 |
| Oct 15, 2026 | 2,987.00 | 3,046.00 | 2,975.00 | 3,029.00 | 3,029.00 | 0.60% | 32,262,800 |
| Oct 14, 2026 | 2,988.00 | 3,022.00 | 2,972.50 | 3,011.00 | 3,011.00 | 0.90% | 19,149,000 |
| Oct 13, 2026 | 2,930.00 | 2,984.00 | 2,916.50 | 2,984.00 | 2,984.00 | 2.53% | 25,048,800 |
| Oct 9, 2026 | 2,936.00 | 2,936.50 | 2,891.00 | 2,910.50 | 2,910.50 | 0.29% | 17,845,800 |
| Oct 8, 2026 | 2,900.00 | 2,923.00 | 2,889.00 | 2,902.00 | 2,902.00 | 0.05% | 21,975,200 |
| Oct 7, 2026 | 2,930.50 | 2,944.50 | 2,900.50 | 2,900.50 | 2,900.50 | -1.02% | 21,035,200 |
| Oct 6, 2026 | 2,920.00 | 2,937.50 | 2,904.00 | 2,930.50 | 2,930.50 | 1.28% | 19,613,500 |
| Oct 5, 2026 | 2,873.50 | 2,900.00 | 2,867.50 | 2,893.50 | 2,893.50 | 1.30% | 23,901,000 |
| Oct 2, 2026 | 2,884.00 | 2,890.00 | 2,853.00 | 2,856.50 | 2,856.50 | -2.34% | 30,938,400 |
| Oct 1, 2026 | 2,900.00 | 2,942.50 | 2,894.50 | 2,925.00 | 2,925.00 | 0.17% | 26,937,700 |
| Sep 30, 2026 | 2,906.00 | 2,931.50 | 2,878.00 | 2,920.00 | 2,920.00 | 1.34% | 29,166,700 |
| Sep 29, 2026 | 2,925.00 | 2,925.50 | 2,881.00 | 2,881.50 | 2,881.50 | -1.87% | 34,117,700 |
| Sep 28, 2026 | 3,003.00 | 3,024.00 | 2,986.50 | 2,986.50 | 2,936.50 | -0.10% | 26,063,800 |
| Sep 25, 2026 | 2,990.00 | 3,003.00 | 2,979.00 | 2,989.50 | 2,939.45 | 0.69% | 21,084,000 |
| Sep 24, 2026 | 3,002.00 | 3,019.00 | 2,964.00 | 2,969.00 | 2,919.29 | -1.85% | 33,817,300 |
| Sep 18, 2026 | 3,043.00 | 3,051.00 | 2,999.00 | 3,025.00 | 2,974.36 | -0.30% | 46,568,200 |
| Sep 17, 2026 | 3,016.00 | 3,042.00 | 3,011.00 | 3,034.00 | 2,983.20 | 0.60% | 20,929,600 |
| Sep 16, 2026 | 3,043.00 | 3,068.00 | 3,016.00 | 3,016.00 | 2,965.51 | -0.17% | 17,508,600 |
| Sep 15, 2026 | 3,025.00 | 3,042.00 | 3,010.00 | 3,021.00 | 2,970.42 | -0.13% | 19,958,900 |
| Sep 14, 2026 | 3,026.00 | 3,056.00 | 3,014.00 | 3,025.00 | 2,974.36 | -0.20% | 22,994,300 |
| Sep 11, 2026 | 2,950.50 | 3,040.00 | 2,950.00 | 3,031.00 | 2,980.25 | 1.24% | 27,282,400 |
| Sep 10, 2026 | 2,960.00 | 2,994.00 | 2,945.00 | 2,994.00 | 2,943.87 | 0.77% | 18,691,400 |
| Sep 9, 2026 | 2,950.00 | 2,995.50 | 2,939.50 | 2,971.00 | 2,921.26 | 0.08% | 24,802,100 |
| Sep 8, 2026 | 3,040.00 | 3,040.00 | 2,968.50 | 2,968.50 | 2,918.80 | -4.12% | 30,560,900 |
| Sep 7, 2026 | 3,110.00 | 3,120.00 | 3,088.00 | 3,096.00 | 3,044.17 | 0.49% | 12,938,800 |
| Sep 4, 2026 | 3,126.00 | 3,142.00 | 3,081.00 | 3,081.00 | 3,029.42 | -1.15% | 21,768,900 |
| Sep 3, 2026 | 3,162.00 | 3,182.00 | 3,117.00 | 3,117.00 | 3,064.82 | -0.51% | 22,107,500 |
| Sep 2, 2026 | 3,158.00 | 3,190.00 | 3,121.00 | 3,133.00 | 3,080.55 | -3.39% | 26,793,300 |
| Sep 1, 2026 | 3,150.00 | 3,269.00 | 3,145.00 | 3,243.00 | 3,188.71 | 2.76% | 28,612,900 |
| Aug 31, 2026 | 3,120.00 | 3,188.00 | 3,116.00 | 3,156.00 | 3,103.16 | 1.28% | 33,832,100 |
| Aug 28, 2026 | 3,090.00 | 3,145.00 | 3,081.00 | 3,116.00 | 3,063.83 | 1.27% | 24,831,800 |
| Aug 27, 2026 | 3,104.00 | 3,120.00 | 3,064.00 | 3,077.00 | 3,025.48 | 0.23% | 18,488,000 |
| Aug 26, 2026 | 3,071.00 | 3,104.00 | 3,066.00 | 3,070.00 | 3,018.60 | -0.39% | 18,377,900 |
| Aug 25, 2026 | 3,095.00 | 3,120.00 | 3,073.00 | 3,082.00 | 3,030.40 | -1.38% | 18,602,900 |
| Aug 24, 2026 | 3,132.00 | 3,141.00 | 3,077.00 | 3,125.00 | 3,072.68 | -0.22% | 19,283,900 |
| Aug 21, 2026 | 3,066.00 | 3,132.00 | 3,056.00 | 3,132.00 | 3,079.56 | 2.15% | 25,924,500 |