Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	201.99	203.89	201.79	203.56	203.56	1.38%	585,585
Dec 10, 2025	198.79	200.90	198.79	200.78	200.78	2.26%	245,881
Dec 9, 2025	196.32	197.74	196.27	196.34	196.34	0.58%	263,080
Dec 8, 2025	196.37	196.44	195.00	195.21	195.21	-0.69%	333,986
Dec 5, 2025	196.04	197.20	196.00	196.56	196.56	-0.86%	271,186
Dec 4, 2025	200.00	200.33	197.85	198.27	198.27	1.45%	308,550
Dec 3, 2025	193.00	196.12	192.71	195.44	195.44	-0.79%	461,875
Dec 2, 2025	196.45	197.60	195.83	196.99	196.99	-1.12%	326,467
Dec 1, 2025	199.13	200.03	198.75	199.22	199.22	-1.31%	275,750
Nov 28, 2025	200.07	202.33	200.07	201.87	201.87	-0.28%	156,129
Nov 26, 2025	200.78	202.88	200.78	202.44	202.44	1.09%	184,472
Nov 25, 2025	197.13	201.12	197.00	200.26	200.26	0.60%	271,849
Nov 24, 2025	198.38	200.04	198.08	199.06	199.06	0.73%	201,603
Nov 21, 2025	196.79	198.69	196.07	197.62	197.62	3.33%	394,975
Nov 20, 2025	194.17	195.63	191.24	191.25	191.25	-2.81%	327,699
Nov 19, 2025	195.72	197.51	195.71	196.78	196.78	0.42%	166,179