Skip to main content
Toyota Motor Corporation (FRA:TOM)
Germany flag Germany · Delayed Price · Currency is EUR
16.80
-0.42 (-2.44%)
At close: Dec 5, 2025

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9317.0016.6716.8016.80-2.44%2,664
Dec 4, 202517.2517.2516.9817.2217.224.33%2,600
Dec 3, 202516.5016.8316.5016.5116.51-1.49%230
Dec 2, 202516.7517.0016.7416.7616.76-1.54%6,821
Dec 1, 202517.2017.2017.0217.0217.02-2.75%4
Nov 28, 202517.2117.5017.2117.5017.501.66%704
Nov 27, 202517.2117.4517.2117.2117.21-0.51%521
Nov 26, 202517.2017.4017.2017.3017.302.02%789
Nov 25, 202516.9017.2016.9016.9616.96-0.83%1,322
Nov 24, 202517.3917.3916.9017.1017.10-0.29%256
Nov 21, 202516.8617.3716.8617.1517.154.37%5,983
Nov 20, 202516.6217.0116.4316.4316.43-2.56%3,424
Nov 19, 202516.6817.0516.6816.8716.870.80%2,702
Nov 18, 202516.9417.0316.6716.7316.73-1.58%901
Nov 17, 202517.4017.4517.0017.0017.00-2.38%500
Nov 14, 202517.5117.8017.4117.4117.41-0.08%1,027
Nov 13, 202517.6917.8917.4317.4317.43-1.07%829
Nov 12, 202517.6617.9017.6217.6217.620.33%1,075
Nov 11, 202517.7817.7817.5317.5617.56-0.05%3,172
Nov 10, 202517.4017.6717.4017.5717.570.61%1,043
Nov 7, 202517.4217.7217.4217.4617.460.55%3,877
Nov 6, 202517.6517.8517.3617.3617.36-0.78%880
Nov 5, 202517.1517.5017.1517.5017.50-0.68%1,881
Nov 4, 202517.7517.7517.6217.6217.62-0.18%681
Nov 3, 202517.7517.9417.5117.6517.65-2,462
Oct 31, 202517.7717.7717.6017.6517.65-0.84%3,856
Oct 30, 202517.7018.0517.7017.8017.800.61%9,394
Oct 29, 202517.6217.8817.6217.6917.69-0.61%1,036
Oct 28, 202517.8018.1017.8017.8017.80-0.48%6,636
Oct 27, 202517.9018.1817.8617.8917.892.29%5,400
Oct 24, 202517.5017.6517.4917.4917.49-0.07%605
Oct 23, 202517.3217.6717.3217.5017.500.44%1,457
Oct 22, 202517.6417.7017.4217.4217.421.14%6,488
Oct 21, 202516.9117.4916.9117.2317.231.51%15,818
Oct 20, 202517.1417.2016.9616.9716.970.58%4,639
Oct 17, 202516.6016.9916.6016.8716.872.43%2,228
Oct 16, 202516.6416.9116.4716.4716.47-1.89%3,289
Oct 15, 202516.4516.8616.4516.7916.793.34%1,459
Oct 14, 202516.0016.4016.0016.2516.250.43%247
Oct 13, 202516.5816.5816.1816.1816.181.11%635
Oct 10, 202516.3116.8016.0016.0016.00-2.87%1,485
Oct 9, 202516.6516.7016.4716.4716.47-2.50%667
Oct 8, 202517.1717.1716.8516.9016.90-0.55%4,539
Oct 7, 202517.1917.1916.9516.9916.991.12%13,324
Oct 6, 202517.1017.1016.7216.8016.801.95%3,540
Oct 3, 202516.2516.5416.2516.4816.481.63%637
Oct 2, 202516.2516.4516.2216.2216.22-1.66%4,443
Oct 1, 202516.3816.4916.0416.4916.491.38%860
Sep 30, 202516.5816.5816.2516.2716.27-1.42%7,510
Sep 29, 202516.5816.9016.5016.5016.50-1.57%3,216
Sep 26, 202517.1717.1716.7616.7616.510.34%1,650
Sep 25, 202516.7217.1016.6616.7116.45-0.02%9,386
Sep 24, 202516.6116.9816.6116.7116.46-1.58%614
Sep 23, 202517.1617.1616.8916.9816.720.46%453
Sep 22, 202516.9017.1016.8216.9016.640.88%947
Sep 19, 202516.6117.1016.6116.7516.50-0.19%530
Sep 18, 202516.9716.9716.7916.7916.53-1.07%2,243
Sep 17, 202516.8216.9716.8216.9716.710.68%2,390
Sep 16, 202516.8116.9616.5816.8516.600.32%1,053
Sep 15, 202516.9716.9716.7116.8016.541.12%789
Sep 12, 202516.5516.6316.4316.6116.360.02%4,493
Sep 11, 202516.5216.9016.5216.6116.35-0.66%260
Sep 10, 202516.9917.0316.7216.7216.46-1.33%590
Sep 9, 202516.9117.1716.7416.9516.69-0.29%3,532
Sep 8, 202517.1817.1816.9117.0016.731.35%2,250
Sep 5, 202517.2917.2916.7716.7716.51-0.02%960
Sep 4, 202516.6216.9716.6216.7716.522.63%440
Sep 3, 202516.6816.6816.3216.3416.09-2.25%2,152
Sep 2, 202516.4216.7216.4216.7216.461.01%799
Sep 1, 202516.7816.7816.5516.5516.300.02%1,310
Aug 29, 202516.5916.8716.5516.5516.29-1.98%130
Aug 28, 202516.8117.1916.8116.8816.620.46%80
Aug 27, 202517.0017.0416.8016.8016.55-1.15%632
Aug 26, 202516.7517.0016.7517.0016.740.58%1,008
Aug 25, 202516.8816.9916.8716.9016.64-0.06%1,363
Aug 22, 202516.8117.1216.7216.9116.650.38%570
Aug 21, 202516.7116.8816.7116.8516.59-0.20%577
Aug 20, 202517.4517.4516.8816.8816.62-0.30%7,161
Aug 19, 202516.9017.1516.7416.9316.67-0.09%2,159
Aug 18, 202516.6316.9516.6316.9516.693.91%6,912
Aug 15, 202516.4116.7416.3116.3116.060.21%55
Aug 14, 202516.2116.5416.2116.2816.03-0.78%2,560
Aug 13, 202516.4216.7216.4016.4016.15-0.02%4,797
Aug 12, 202516.2816.5016.2816.4116.161.67%695
Aug 11, 202516.2816.2815.8716.1415.890.11%628
Aug 8, 202515.8416.1215.8416.1215.874.13%2,060
Aug 7, 202515.8615.8615.3215.4815.24-1.54%5,887
Aug 6, 202516.0816.0815.7215.7215.481.04%201
Aug 5, 202515.6115.9115.5615.5615.32-0.79%1,239
Aug 4, 202515.4715.8715.4715.6815.442.16%381
Aug 1, 202515.5615.9015.3515.3515.12-1.22%775
Jul 31, 202515.7015.8515.5415.5415.30-1.67%3,104
Jul 30, 202515.8416.1915.8115.8115.56-0.55%740
Jul 29, 202515.7216.1315.7215.8915.65-0.38%3,209
Jul 28, 202516.2716.2815.9515.9515.710.69%2,351
Jul 25, 202515.7616.2315.7615.8415.60-2.06%1,085
Jul 24, 202516.4116.5816.1516.1815.93-0.39%1,070
Jul 23, 202516.4916.7016.1316.2415.9912.79%16,390
Jul 22, 202514.4014.4514.4014.4014.18-0.46%983
Jul 21, 202514.8614.8614.4714.4714.24-1.19%2,725