Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.59	19.65	19.51	19.65	19.65	1.39%	-
Feb 2, 2026	19.24	19.39	19.24	19.38	19.38	1.69%	-
Jan 30, 2026	19.12	19.15	19.06	19.06	19.06	1.19%	-
Jan 29, 2026	18.67	18.84	18.61	18.84	18.84	2.60%	2
Jan 28, 2026	18.30	18.36	18.30	18.36	18.36	-2.33%	-
Jan 27, 2026	18.85	18.85	18.80	18.80	18.80	-1.26%	-
Jan 26, 2026	19.05	19.05	18.94	19.04	19.04	-1.13%	-
Jan 23, 2026	19.41	19.43	19.25	19.25	19.25	-0.75%	-
Jan 22, 2026	19.32	19.40	19.25	19.40	19.40	0.12%	-
Jan 21, 2026	19.16	19.38	19.16	19.38	19.38	2.08%	-
Jan 20, 2026	19.03	19.03	18.98	18.98	18.98	-2.72%	-
Jan 19, 2026	19.65	19.77	19.51	19.51	19.51	-2.33%	14
Jan 16, 2026	20.01	20.01	19.90	19.98	19.98	-0.73%	-
Jan 15, 2026	20.02	20.15	20.02	20.13	20.13	3.16%	-
Jan 14, 2026	19.54	19.60	19.49	19.51	19.51	-0.47%	200
Jan 13, 2026	19.60	19.60	19.60	19.60	19.60	3.19%	-
Jan 12, 2026	18.90	18.99	18.84	18.99	18.99	0.45%	-
Jan 9, 2026	18.48	18.91	18.39	18.91	18.91	3.22%	30
Jan 8, 2026	18.06	18.32	18.06	18.32	18.32	0.41%	-
Jan 7, 2026	18.24	18.26	18.24	18.24	18.24	-1.20%	-
Jan 6, 2026	18.68	18.68	18.47	18.47	18.47	-0.50%	-
Jan 5, 2026	18.41	18.58	18.41	18.56	18.56	1.68%	90
Jan 2, 2026	18.34	18.34	18.25	18.25	18.25	-0.27%	-
Dec 30, 2025	18.50	18.50	18.26	18.30	18.30	0.05%	1,000
Dec 29, 2025	18.27	18.29	18.19	18.29	18.29	-1.47%	-
Dec 23, 2025	18.58	18.61	18.56	18.56	18.56	-0.63%	-
Dec 22, 2025	18.79	18.79	18.63	18.68	18.68	-0.41%	50
Dec 19, 2025	18.61	18.76	18.61	18.76	18.76	1.97%	-
Dec 18, 2025	18.37	18.40	18.32	18.40	18.40	0.49%	-
Dec 17, 2025	18.34	18.34	18.29	18.31	18.31	0.55%	-
Dec 16, 2025	18.31	18.31	18.21	18.21	18.21	-0.33%	-
Dec 15, 2025	18.34	18.34	18.27	18.27	18.27	3.40%	-
Dec 12, 2025	17.69	17.71	17.67	17.67	17.67	2.73%	25
Dec 11, 2025	17.10	17.20	17.10	17.20	17.20	0.66%	-
Dec 10, 2025	17.04	17.08	16.99	17.08	17.08	0.91%	-
Dec 9, 2025	16.91	16.93	16.89	16.93	16.93	0.63%	-
Dec 8, 2025	16.85	16.85	16.82	16.82	16.82	0.18%	-
Dec 5, 2025	16.79	16.85	16.79	16.79	16.79	-1.94%	-
Dec 4, 2025	17.08	17.13	17.08	17.13	17.13	2.40%	-
Dec 3, 2025	16.59	16.72	16.56	16.72	16.72	-0.84%	-
Dec 2, 2025	16.85	16.88	16.85	16.87	16.87	-1.69%	-
Dec 1, 2025	17.08	17.16	17.08	17.16	17.16	-1.58%	-
Nov 28, 2025	17.30	17.43	17.30	17.43	17.43	0.67%	-
Nov 27, 2025	17.30	17.33	17.30	17.32	17.32	-0.52%	-
Nov 26, 2025	17.34	17.41	17.33	17.41	17.41	1.12%	-
Nov 25, 2025	17.03	17.21	17.03	17.21	17.21	0.29%	30
Nov 24, 2025	17.15	17.16	17.14	17.16	17.16	0.27%	-
Nov 21, 2025	17.09	17.19	17.09	17.12	17.12	2.11%	-
Nov 20, 2025	16.80	16.80	16.63	16.76	16.76	-1.38%	-
Nov 19, 2025	16.89	17.00	16.83	17.00	17.00	0.64%	-