Skip to main content
Toyota Motor Corporation (FRA:TOM)
Germany flag Germany · Delayed Price · Currency is EUR
18.60
-0.36 (-1.91%)
At close: Mar 6, 2026

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0019.4618.6018.6018.60-1.91%4,954
Mar 5, 202619.3119.3618.9618.9618.96-4.06%3,885
Mar 4, 202619.0619.7619.0619.7619.760.14%100
Mar 3, 202620.3720.3719.3019.7419.74-4.19%3,931
Mar 2, 202620.9521.3520.6020.6020.601.65%7,843
Feb 27, 202620.7520.9420.2220.2720.27-0.47%4,518
Feb 26, 202620.3520.7020.3520.3620.360.30%293
Feb 25, 202620.2020.4620.1620.3020.301.20%1,163
Feb 24, 202619.8420.1019.7920.0620.060.56%1,173
Feb 23, 202620.0120.1519.9519.9519.95-0.61%1,515
Feb 20, 202620.0020.2719.7620.0720.07-1.33%1,132
Feb 19, 202620.7820.7820.3020.3420.34-0.76%1,150
Feb 18, 202620.4520.8820.3620.5020.500.07%6,582
Feb 17, 202620.3120.8120.3120.4820.481.74%2,675
Feb 16, 202620.1220.2520.1220.1320.13-4.10%668
Feb 13, 202620.6520.9920.5520.9920.994.14%2,464
Feb 12, 202620.5020.5520.1620.1620.160.22%5,377
Feb 11, 202619.8620.7019.8620.1120.110.45%1,731
Feb 10, 202620.2920.5820.0220.0220.02-0.69%1,223
Feb 9, 202619.9720.5019.9420.1620.16-4.91%8,634
Feb 6, 202620.2121.2020.1321.2021.206.52%2,413
Feb 5, 202620.2820.3919.8519.9019.90-0.99%1,705
Feb 4, 202619.9820.6419.9820.1020.103.48%5,743
Feb 3, 202619.4119.7619.4119.4219.420.02%2,633
Feb 2, 202619.2219.5919.0619.4219.422.46%3,156
Jan 30, 202618.9619.2818.9518.9518.950.82%1,699
Jan 29, 202618.7518.9318.4818.8018.802.73%1,856
Jan 28, 202618.3918.4817.9118.3018.30-1.68%7,207
Jan 27, 202618.7119.0218.6118.6118.61-1.53%1,667
Jan 26, 202619.0919.1318.8118.9018.90-0.30%1,500
Jan 23, 202619.3419.5318.9618.9618.96-1.36%1,038
Jan 22, 202619.1119.3919.1019.2219.22-0.57%1,650
Jan 21, 202619.0519.4919.0019.3319.332.75%3,129
Jan 20, 202619.0119.1818.8118.8118.81-3.03%2,340
Jan 19, 202619.4719.8019.4019.4019.40-1.70%3,765
Jan 16, 202620.0020.1019.6419.7419.74-0.47%2,577
Jan 15, 202619.9320.2619.7719.8319.832.48%7,524
Jan 14, 202619.6819.6919.3519.3519.35-1.35%3,477
Jan 13, 202619.4519.7619.4519.6119.614.00%6,000
Jan 12, 202619.0719.1018.7118.8618.860.31%3,984
Jan 9, 202618.3619.0018.3618.8018.803.14%4,934
Jan 8, 202618.1818.2317.9218.2318.230.16%4,756
Jan 7, 202618.1518.3418.1518.2018.20-0.83%297
Jan 6, 202618.8218.8918.3518.3518.35-0.03%1,643
Jan 5, 202618.6718.7818.3618.3618.360.21%2,566
Jan 2, 202618.5018.5018.1018.3218.321.38%24,962
Dec 30, 202518.5018.5218.0718.0718.07-0.65%2,968
Dec 29, 202518.4618.4618.1318.1918.19-1.20%2,059
Dec 23, 202518.6518.6518.4118.4118.41-1.30%2,470
Dec 22, 202518.6218.6518.6018.6518.650.26%5,885
Dec 19, 202518.6218.8818.6018.6018.601.90%3,189
Dec 18, 202518.1418.4418.1418.2618.261.14%254
Dec 17, 202518.1718.4818.0518.0518.05-0.20%3,287
Dec 16, 202518.1618.3618.0918.0918.09-0.19%1,624
Dec 15, 202518.3018.3018.1218.1218.123.31%4,315
Dec 12, 202517.7217.7917.5417.5417.542.27%3,639
Dec 11, 202516.9517.2416.9517.1517.151.17%1,159
Dec 10, 202517.1517.1616.9516.9516.951.07%1,719
Dec 9, 202516.7817.1016.7716.7716.771.02%1,538
Dec 8, 202516.9916.9916.6016.6016.60-1.18%649
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