Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	171.90	171.98	170.73	170.61	-	-0.89%	71,614
Jul 14, 2025	171.24	172.32	171.07	172.14	172.14	1.10%	329,447
Jul 11, 2025	170.26	170.56	169.75	170.26	170.26	-0.08%	262,300
Jul 10, 2025	169.51	170.91	169.51	170.39	170.39	-0.09%	669,144
Jul 9, 2025	170.19	170.62	169.35	170.54	170.54	0.20%	336,150
Jul 8, 2025	168.60	170.32	168.60	170.20	170.20	1.39%	485,659
Jul 7, 2025	170.20	170.70	167.18	167.86	167.86	-4.02%	991,826
Jul 3, 2025	174.39	175.25	174.01	174.89	174.89	1.67%	334,989
Jul 2, 2025	171.44	172.29	171.11	172.01	172.01	0.27%	441,860
Jul 1, 2025	170.80	173.16	170.66	171.54	171.54	-0.42%	857,098
Jun 30, 2025	172.68	173.52	171.70	172.26	172.26	-1.98%	522,079
Jun 27, 2025	175.48	176.72	174.90	175.74	175.74	2.99%	512,996
Jun 26, 2025	170.10	170.91	169.62	170.63	170.63	0.87%	335,417
Jun 25, 2025	169.92	170.03	169.07	169.15	169.15	-1.42%	468,386
Jun 24, 2025	171.80	172.39	171.51	171.58	171.58	0.41%	400,613
Jun 23, 2025	170.05	171.05	169.20	170.88	170.88	-0.88%	622,777
Jun 20, 2025	173.30	173.36	171.89	172.40	172.40	-1.82%	469,716
Jun 18, 2025	176.45	177.44	175.59	175.59	175.59	0.94%	458,602
Jun 17, 2025	175.52	175.52	173.45	173.95	173.95	-2.09%	555,479
Jun 16, 2025	178.03	179.34	177.67	177.67	177.67	-0.60%	433,750
Jun 13, 2025	178.50	179.98	178.17	178.75	178.75	-1.78%	432,042
Jun 12, 2025	182.25	182.40	181.32	181.99	181.99	-0.34%	385,859
Jun 11, 2025	184.27	184.58	182.61	182.61	182.61	-1.43%	322,127
Jun 10, 2025	184.00	185.33	183.43	185.25	185.25	0.71%	405,883
Jun 9, 2025	183.64	184.33	183.02	183.94	183.94	-0.65%	335,874
Jun 6, 2025	184.94	185.66	184.69	185.14	185.14	0.40%	307,873
Jun 5, 2025	185.44	185.95	183.62	184.40	184.40	-1.89%	509,057
Jun 4, 2025	189.54	190.16	187.96	187.96	187.96	-1.80%	598,104
Jun 3, 2025	189.00	192.45	188.60	191.40	191.40	1.19%	577,309
Jun 2, 2025	187.80	189.14	187.80	189.14	189.14	-0.75%	375,026
May 30, 2025	190.14	191.30	189.30	190.57	190.57	2.40%	396,583
May 29, 2025	186.48	186.99	184.87	186.11	186.11	1.77%	392,575
May 28, 2025	183.00	183.83	182.44	182.88	182.88	-2.04%	400,907
May 27, 2025	185.04	186.95	185.04	186.68	186.68	2.40%	331,124
May 23, 2025	181.25	182.34	180.66	182.30	182.30	-0.28%	485,206
May 22, 2025	181.99	183.76	181.13	182.82	182.82	-0.89%	378,945
May 21, 2025	185.72	186.70	184.31	184.47	184.47	-1.01%	257,408
May 20, 2025	186.15	186.42	185.41	186.36	186.36	0.56%	309,961
May 19, 2025	183.19	185.32	183.05	185.32	185.32	1.16%	289,837
May 16, 2025	182.58	183.63	182.19	183.19	183.19	-0.14%	355,694
May 15, 2025	182.30	183.81	181.95	183.45	183.45	-1.90%	451,728
May 14, 2025	188.17	188.61	186.49	187.00	187.00	-3.59%	487,847
May 13, 2025	192.75	194.33	192.22	193.97	193.97	0.86%	370,546
May 12, 2025	190.97	192.91	190.70	192.32	192.32	2.55%	387,603
May 9, 2025	186.44	187.82	186.10	187.53	187.53	-0.21%	465,261
May 8, 2025	185.82	191.41	185.54	187.92	187.92	-0.52%	709,883
May 7, 2025	189.82	190.23	188.38	188.90	188.90	-1.83%	303,019
May 6, 2025	192.18	193.67	191.85	192.43	192.43	-0.03%	301,414
May 5, 2025	192.09	193.88	192.09	192.48	192.48	0.12%	204,035
May 2, 2025	192.97	192.97	190.72	192.24	192.24	0.87%	225,487