Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	189.50	189.50	188.84	189.25	-	-0.97%	32,697
Aug 14, 2026	189.88	191.20	189.82	191.11	191.11	1.27%	215,915
Aug 13, 2026	187.71	188.80	187.01	188.71	188.71	0.26%	277,356
Aug 12, 2026	189.63	189.64	188.22	188.22	188.22	-0.84%	305,577
Aug 11, 2026	189.62	190.08	189.12	189.82	189.82	0.55%	383,998
Aug 10, 2026	187.59	189.27	186.86	188.78	188.78	-0.69%	322,611
Aug 7, 2026	189.55	190.76	188.86	190.09	190.09	1.39%	311,497
Aug 6, 2026	189.82	189.99	187.49	187.49	187.49	0.86%	362,545
Aug 5, 2026	186.66	186.95	185.29	185.89	185.89	-1.73%	484,362
Aug 4, 2026	187.44	190.17	185.69	189.17	189.17	1.61%	524,411
Aug 3, 2026	188.05	188.95	185.85	186.17	186.17	-1.49%	490,030
Jul 31, 2026	191.22	191.33	188.05	188.99	188.99	-1.28%	347,694
Jul 30, 2026	192.53	193.49	190.42	191.45	191.45	-0.72%	537,214
Jul 29, 2026	194.60	195.85	192.68	192.84	192.84	3.51%	799,911
Jul 28, 2026	182.50	186.53	181.40	186.30	186.30	2.28%	362,372
Jul 27, 2026	180.95	182.46	180.79	182.15	182.15	2.67%	584,424
Jul 24, 2026	177.05	178.80	177.00	177.42	177.42	0.35%	287,402
Jul 23, 2026	177.89	178.30	176.01	176.80	176.80	-1.75%	341,983
Jul 22, 2026	180.62	181.14	179.87	179.94	179.94	-0.22%	286,879
Jul 21, 2026	180.30	181.45	179.66	180.34	180.34	1.01%	430,008
Jul 20, 2026	178.71	180.40	177.92	178.53	178.53	0.52%	510,671
Jul 17, 2026	177.86	179.15	177.31	177.61	177.61	-1.20%	389,715
Jul 16, 2026	179.01	180.11	178.72	179.76	179.76	1.61%	402,777
Jul 15, 2026	177.17	177.38	175.76	176.92	176.92	0.40%	357,346
Jul 14, 2026	175.84	177.44	175.84	176.22	176.22	0.84%	362,979
Jul 13, 2026	175.29	176.09	174.17	174.75	174.75	-0.96%	418,709
Jul 10, 2026	175.63	176.68	175.26	176.45	176.45	1.22%	493,160
Jul 9, 2026	174.23	175.42	173.65	174.32	174.32	-1.60%	681,936
Jul 8, 2026	176.80	177.56	175.50	177.15	177.15	-1.27%	406,438
Jul 7, 2026	181.00	181.75	179.35	179.43	179.43	-0.21%	553,466
Jul 6, 2026	179.37	180.79	178.93	179.80	179.80	2.98%	540,110
Jul 2, 2026	173.88	174.85	173.31	174.59	174.59	2.91%	501,976
Jul 1, 2026	168.92	170.55	168.67	169.66	169.66	0.74%	381,468
Jun 30, 2026	168.67	168.69	167.33	168.42	168.42	-1.72%	523,386
Jun 29, 2026	171.16	172.18	170.57	171.36	171.36	-0.07%	470,787
Jun 26, 2026	169.89	172.22	169.89	171.48	171.48	2.99%	458,548
Jun 25, 2026	167.25	168.56	166.10	166.50	166.50	-0.75%	571,127
Jun 24, 2026	166.73	168.38	166.69	167.76	167.76	0.32%	503,846
Jun 23, 2026	167.50	167.81	166.72	167.23	167.23	-1.47%	580,514
Jun 22, 2026	170.71	172.28	169.70	169.73	169.73	-2.42%	732,854
Jun 18, 2026	173.63	174.80	173.63	173.94	173.94	0.68%	458,397
Jun 17, 2026	175.96	176.68	172.72	172.77	172.77	-3.04%	787,872
Jun 16, 2026	178.00	179.53	177.94	178.19	178.19	-1.13%	580,347
Jun 15, 2026	180.76	181.15	180.05	180.22	180.22	3.01%	474,580
Jun 12, 2026	174.79	175.76	173.98	174.95	174.95	-	435,158
Jun 11, 2026	171.80	175.14	171.17	174.95	174.95	1.70%	558,435
Jun 10, 2026	175.48	175.99	172.03	172.03	172.03	-2.13%	493,457
Jun 9, 2026	177.54	178.66	175.18	175.78	175.78	-1.50%	854,381
Jun 8, 2026	178.01	179.74	177.93	178.45	178.45	0.73%	579,475
Jun 5, 2026	178.92	179.23	176.16	177.16	177.16	-1.30%	743,984