Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	178.50	179.84	178.50	179.50	179.50	-0.40%	558,929
Jun 3, 2026	180.69	180.90	179.38	180.22	180.22	-0.15%	475,025
Jun 2, 2026	178.95	181.37	178.50	180.49	180.49	-1.33%	906,799
Jun 1, 2026	182.68	183.71	182.01	182.92	182.92	-3.70%	695,871
May 29, 2026	191.38	191.79	189.76	189.95	189.95	-0.99%	664,180
May 28, 2026	190.18	192.68	190.15	191.84	191.84	0.91%	409,451
May 27, 2026	190.00	190.73	189.35	190.11	190.11	0.01%	448,580
May 26, 2026	190.26	190.95	190.00	190.09	190.09	0.53%	381,766
May 22, 2026	189.60	190.42	188.51	189.08	189.08	-0.31%	389,954
May 21, 2026	187.02	190.63	186.70	189.66	189.66	-0.15%	403,353
May 20, 2026	186.46	190.00	186.31	189.94	189.94	2.41%	277,602