Toyota Motor Corporation (TYO:7203)
Japan · Delayed Price · Currency is JPY 2,897.00
-53.00 (-1.80%)
Jul 24, 2026, 3:30 PM JST
Toyota Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,731.00 | 2,731.00 | 2,686.00 | 2,686.00 | 2,686.00 | -0.74% | 25,725,300 |
| Jun 23, 2026 | 2,745.00 | 2,748.00 | 2,706.00 | 2,706.00 | 2,706.00 | -1.29% | 22,693,000 |
| Jun 22, 2026 | 2,770.00 | 2,802.00 | 2,741.50 | 2,741.50 | 2,741.50 | -1.26% | 22,063,700 |
| Jun 19, 2026 | 2,785.00 | 2,793.00 | 2,755.00 | 2,776.50 | 2,776.50 | -0.61% | 28,789,700 |
| Jun 18, 2026 | 2,800.00 | 2,807.00 | 2,774.50 | 2,793.50 | 2,793.50 | -0.59% | 27,620,900 |
| Jun 17, 2026 | 2,862.50 | 2,863.50 | 2,803.50 | 2,810.00 | 2,810.00 | -1.32% | 26,726,100 |
| Jun 16, 2026 | 2,867.00 | 2,894.00 | 2,826.50 | 2,847.50 | 2,847.50 | -1.89% | 20,615,100 |
| Jun 15, 2026 | 2,836.50 | 2,934.50 | 2,830.00 | 2,902.50 | 2,902.50 | 4.58% | 29,688,600 |
| Jun 12, 2026 | 2,792.00 | 2,798.50 | 2,756.50 | 2,775.50 | 2,775.50 | 1.02% | 29,442,600 |
| Jun 11, 2026 | 2,768.00 | 2,782.50 | 2,718.50 | 2,747.50 | 2,747.50 | -2.36% | 27,541,100 |
| Jun 10, 2026 | 2,837.00 | 2,840.50 | 2,787.50 | 2,814.00 | 2,814.00 | -0.57% | 25,839,700 |
| Jun 9, 2026 | 2,850.00 | 2,873.00 | 2,821.50 | 2,830.00 | 2,830.00 | 0.27% | 22,825,800 |
| Jun 8, 2026 | 2,817.00 | 2,862.00 | 2,795.50 | 2,822.50 | 2,822.50 | -0.96% | 30,734,900 |
| Jun 5, 2026 | 2,872.00 | 2,885.50 | 2,837.00 | 2,850.00 | 2,850.00 | 0.41% | 18,955,400 |
| Jun 4, 2026 | 2,875.00 | 2,879.50 | 2,835.00 | 2,838.50 | 2,838.50 | -1.48% | 19,751,600 |
| Jun 3, 2026 | 2,840.00 | 2,920.00 | 2,833.00 | 2,881.00 | 2,881.00 | 1.30% | 27,875,500 |
| Jun 2, 2026 | 2,849.50 | 2,863.50 | 2,805.00 | 2,844.00 | 2,844.00 | -2.12% | 37,933,000 |
| Jun 1, 2026 | 3,006.00 | 3,009.00 | 2,891.00 | 2,905.50 | 2,905.50 | -4.49% | 37,687,200 |
| May 29, 2026 | 3,022.00 | 3,082.00 | 3,022.00 | 3,042.00 | 3,042.00 | 0.40% | 39,820,000 |
| May 28, 2026 | 3,039.00 | 3,072.00 | 3,023.00 | 3,030.00 | 3,030.00 | 0.73% | 25,312,200 |
| May 27, 2026 | 3,016.00 | 3,039.00 | 2,998.50 | 3,008.00 | 3,008.00 | -0.46% | 17,980,500 |
| May 26, 2026 | 3,028.00 | 3,030.00 | 2,989.00 | 3,022.00 | 3,022.00 | -0.13% | 16,349,400 |
| May 25, 2026 | 3,051.00 | 3,108.00 | 3,006.00 | 3,026.00 | 3,026.00 | 1.31% | 22,249,700 |
| May 22, 2026 | 3,020.00 | 3,022.00 | 2,975.50 | 2,987.00 | 2,987.00 | 0.30% | 16,498,800 |
| May 21, 2026 | 2,964.50 | 3,027.00 | 2,961.00 | 2,978.00 | 2,978.00 | 1.22% | 21,798,100 |
| May 20, 2026 | 3,003.00 | 3,027.00 | 2,942.00 | 2,942.00 | 2,942.00 | -0.51% | 26,030,500 |
| May 19, 2026 | 2,955.00 | 2,979.00 | 2,931.00 | 2,957.00 | 2,957.00 | 0.08% | 23,002,200 |
| May 18, 2026 | 2,990.00 | 3,013.00 | 2,940.00 | 2,954.50 | 2,954.50 | -4.23% | 30,946,400 |
| May 15, 2026 | 3,017.00 | 3,086.00 | 2,987.50 | 3,085.00 | 3,085.00 | 2.56% | 43,178,700 |