Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	241.57	241.86	240.24	241.73	241.73	1.29%	338,511
Feb 24, 2026	236.00	238.96	235.72	238.64	238.64	0.26%	260,909
Feb 23, 2026	237.95	240.62	237.00	238.03	238.03	-0.66%	223,688
Feb 20, 2026	234.43	239.61	234.13	239.60	239.60	-0.85%	288,652
Feb 19, 2026	241.15	241.93	240.66	241.65	241.65	-0.64%	211,004
Feb 18, 2026	243.57	244.83	242.65	243.20	243.20	-0.94%	241,440
Feb 17, 2026	243.49	245.52	242.54	245.51	245.51	-1.12%	255,877
Feb 13, 2026	246.96	248.90	245.87	248.29	248.29	2.75%	289,399
Feb 12, 2026	242.10	243.52	240.31	241.64	241.64	-0.48%	223,021
Feb 11, 2026	241.25	242.91	240.99	242.81	242.81	1.92%	317,963
Feb 10, 2026	242.00	242.56	238.22	238.24	238.24	-1.71%	281,249
Feb 9, 2026	239.92	242.94	238.63	242.39	242.39	-0.75%	373,775
Feb 6, 2026	244.76	246.36	241.86	244.22	244.22	2.96%	337,322
Feb 5, 2026	237.36	238.99	236.78	237.19	237.19	-1.74%	374,226
Feb 4, 2026	239.70	242.96	239.50	241.39	241.39	4.31%	459,509
Feb 3, 2026	229.83	232.07	228.80	231.42	231.42	-0.07%	273,022
Feb 2, 2026	229.10	231.62	228.07	231.58	231.58	2.08%	400,522
Jan 30, 2026	227.41	228.05	225.53	226.86	226.86	-0.09%	348,657
Jan 29, 2026	225.52	227.32	223.54	227.07	227.07	3.74%	332,498
Jan 28, 2026	219.18	220.15	217.48	218.89	218.89	-2.33%	435,879
Jan 27, 2026	225.01	225.51	224.11	224.12	224.12	-0.66%	281,666
Jan 26, 2026	225.00	226.24	225.00	225.62	225.62	-0.29%	276,897
Jan 23, 2026	226.81	227.06	225.39	226.28	226.28	-0.33%	198,725
Jan 22, 2026	226.96	228.09	226.73	227.04	227.04	-0.31%	229,736
Jan 21, 2026	224.54	228.46	224.54	227.74	227.74	3.30%	282,077
Jan 20, 2026	222.50	222.62	220.09	220.47	220.47	-4.73%	367,492
Jan 16, 2026	231.67	232.08	230.71	231.42	231.42	-0.39%	234,607
Jan 15, 2026	234.50	235.64	232.13	232.33	232.33	2.21%	393,141
Jan 14, 2026	227.48	228.38	226.88	227.30	227.30	-0.76%	287,037
Jan 13, 2026	230.02	231.16	228.53	229.03	229.03	2.89%	443,387
Jan 12, 2026	221.97	223.29	221.60	222.59	222.59	0.48%	252,321
Jan 9, 2026	218.17	222.34	217.68	221.52	221.52	3.16%	454,922
Jan 8, 2026	211.20	215.19	211.00	214.73	214.73	0.66%	422,089
Jan 7, 2026	213.36	213.94	212.52	213.33	213.33	-0.90%	241,279
Jan 6, 2026	216.70	217.48	214.93	215.27	215.27	-1.64%	358,010
Jan 5, 2026	218.00	219.43	216.70	218.86	218.86	0.45%	365,503
Jan 2, 2026	216.10	217.87	215.64	217.87	217.87	1.78%	274,170
Dec 31, 2025	215.11	216.05	214.06	214.06	214.06	-0.37%	151,613
Dec 30, 2025	215.88	216.10	214.85	214.85	214.85	-0.73%	184,436
Dec 29, 2025	215.67	216.67	214.86	216.44	216.44	-0.08%	239,044
Dec 26, 2025	216.38	217.14	215.95	216.62	216.62	-0.05%	146,022
Dec 24, 2025	215.70	217.03	215.00	216.73	216.73	-1.14%	170,725
Dec 23, 2025	218.88	219.51	218.02	219.24	219.24	-0.12%	326,779
Dec 22, 2025	219.08	220.31	218.78	219.51	219.51	0.06%	237,859
Dec 19, 2025	219.25	220.56	219.11	219.38	219.38	1.53%	457,978
Dec 18, 2025	216.51	217.50	215.44	216.08	216.08	0.86%	349,711
Dec 17, 2025	214.60	216.15	214.18	214.24	214.24	-0.08%	223,646
Dec 16, 2025	214.00	216.03	214.00	214.42	214.42	-0.18%	292,718
Dec 15, 2025	215.25	216.43	214.43	214.81	214.81	3.21%	411,963
Dec 12, 2025	207.99	209.43	207.50	208.12	208.12	2.24%	440,278