Skip to main content
Toyota Motor Corporation (FRA:TOM)
Germany flag Germany · Delayed Price · Currency is EUR
16.66
+0.31 (1.92%)
Apr 28, 2026, 8:58 PM CET

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8816.8816.8316.83-2.94%1,440
Apr 27, 202616.3216.7116.2916.3516.35-1.74%4,347
Apr 24, 202616.6716.7416.2416.6416.64-0.66%5,337
Apr 23, 202616.8616.9916.7516.7516.75-1.47%1,240
Apr 22, 202617.2917.2917.0017.0017.00-2.41%2,118
Apr 21, 202617.7717.7717.4217.4217.42-3.22%1,640
Apr 20, 202617.9118.4017.9118.0018.00-1.68%22
Apr 17, 202618.0818.4717.6618.3118.311.91%786
Apr 16, 202617.9118.2417.9117.9617.960.50%911
Apr 15, 202617.8118.3517.8117.8717.870.59%466
Apr 14, 202617.5618.0817.5617.7717.77-1.20%1,812
Apr 13, 202617.9917.9917.9917.9917.991.31%1,230
Apr 10, 202617.6318.0917.6317.7517.75-0.57%229
Apr 9, 202617.8218.0217.7717.8617.86-2.03%1,784
Apr 8, 202618.2118.6018.2118.2318.234.75%1,580
Apr 7, 202617.4117.8517.4017.4017.40-1.91%1,030
Apr 2, 202617.8818.3317.6817.7417.74-0.81%5,349
Apr 1, 202618.2118.2117.8817.8817.881.31%2,717
Mar 31, 202617.5817.6517.3117.6517.651.94%3,818
Mar 30, 202617.4017.8817.3117.3117.31-4.59%2,034
Mar 27, 202618.5018.5018.1518.1517.87-1.86%1,453
Mar 26, 202618.1018.5018.1018.4918.212.47%3,520
Mar 25, 202618.0018.4418.0018.0417.770.69%453
Mar 24, 202617.6618.2317.5217.9217.650.19%1,548
Mar 23, 202617.6917.8917.5017.8917.621.91%1,718
Mar 20, 202618.2318.2317.5517.5517.29-1.59%655
Mar 19, 202618.2218.2817.8217.8317.57-2.13%2,016
Mar 18, 202618.6818.6818.2218.2217.95-1.24%1,115
Mar 17, 202618.3118.6618.3118.4518.17-0.27%1,511
Mar 16, 202618.5818.6718.2218.5018.220.82%976
Mar 13, 202618.4518.6118.3018.3518.08-1.45%4,157
Mar 12, 202618.7018.9918.6218.6218.34-0.88%2,270
Mar 11, 202619.0019.2918.7718.7918.51-0.55%3,501
Mar 10, 202618.7519.3918.7518.8918.610.21%1,084
Mar 9, 202618.2518.8518.2518.8518.571.34%3,391
Mar 6, 202619.0019.4618.6018.6018.32-1.91%4,954
Mar 5, 202619.3119.3618.9618.9618.68-4.06%3,885
Mar 4, 202619.0619.7619.0619.7619.470.14%100
Mar 3, 202620.3720.3719.3019.7419.44-4.19%3,931
Mar 2, 202620.9521.3520.6020.6020.291.65%7,843
Feb 27, 202620.7520.9420.2220.2719.96-0.47%4,518
Feb 26, 202620.3520.7020.3520.3620.060.30%293
Feb 25, 202620.2020.4620.1620.3020.001.20%1,163
Feb 24, 202619.8420.1019.7920.0619.760.56%1,173
Feb 23, 202620.0120.1519.9519.9519.65-0.61%1,515
Feb 20, 202620.0020.2719.7620.0719.77-1.33%1,132
Feb 19, 202620.7820.7820.3020.3420.04-0.76%1,150
Feb 18, 202620.4520.8820.3620.5020.190.07%6,582
Feb 17, 202620.3120.8120.3120.4820.171.74%2,675
Feb 16, 202620.1220.2520.1220.1319.83-4.10%668
Feb 13, 202620.6520.9920.5520.9920.684.14%2,464
Feb 12, 202620.5020.5520.1620.1619.850.22%5,377
Feb 11, 202619.8620.7019.8620.1119.810.45%1,731
Feb 10, 202620.2920.5820.0220.0219.72-0.69%1,223
Feb 9, 202619.9720.5019.9420.1619.86-4.91%8,634
Feb 6, 202620.2121.2020.1321.2020.886.52%2,413
Feb 5, 202620.2820.3919.8519.9019.60-0.99%1,705
Feb 4, 202619.9820.6419.9820.1019.803.48%5,743
Feb 3, 202619.4119.7619.4119.4219.130.02%2,633
Feb 2, 202619.2219.5919.0619.4219.132.46%3,156
Jan 30, 202618.9619.2818.9518.9518.670.82%1,699
Jan 29, 202618.7518.9318.4818.8018.522.73%1,856
Jan 28, 202618.3918.4817.9118.3018.03-1.68%7,207
Jan 27, 202618.7119.0218.6118.6118.33-1.53%1,667
Jan 26, 202619.0919.1318.8118.9018.62-0.30%1,500
Jan 23, 202619.3419.5318.9618.9618.67-1.36%1,038
Jan 22, 202619.1119.3919.1019.2218.93-0.57%1,650
Jan 21, 202619.0519.4919.0019.3319.042.75%3,129
Jan 20, 202619.0119.1818.8118.8118.53-3.03%2,340
Jan 19, 202619.4719.8019.4019.4019.11-1.70%3,765
Jan 16, 202620.0020.1019.6419.7419.44-0.47%2,577
Jan 15, 202619.9320.2619.7719.8319.532.48%7,524
Jan 14, 202619.6819.6919.3519.3519.06-1.35%3,477
Jan 13, 202619.4519.7619.4519.6119.324.00%6,000
Jan 12, 202619.0719.1018.7118.8618.580.31%3,984
Jan 9, 202618.3619.0018.3618.8018.523.14%4,934
Jan 8, 202618.1818.2317.9218.2317.960.16%4,756
Jan 7, 202618.1518.3418.1518.2017.93-0.83%297
Jan 6, 202618.8218.8918.3518.3518.08-0.03%1,643
Jan 5, 202618.6718.7818.3618.3618.080.21%2,566
Jan 2, 202618.5018.5018.1018.3218.051.38%24,962
Dec 30, 202518.5018.5218.0718.0717.80-0.65%2,968
Dec 29, 202518.4618.4618.1318.1917.92-1.20%2,059
Dec 23, 202518.6518.6518.4118.4118.13-1.30%2,470
Dec 22, 202518.6218.6518.6018.6518.370.26%5,885
Dec 19, 202518.6218.8818.6018.6018.321.90%3,189
Dec 18, 202518.1418.4418.1418.2617.981.14%254
Dec 17, 202518.1718.4818.0518.0517.78-0.20%3,287
Dec 16, 202518.1618.3618.0918.0917.82-0.19%1,624
Dec 15, 202518.3018.3018.1218.1217.853.31%4,315
Dec 12, 202517.7217.7917.5417.5417.282.27%3,639
Dec 11, 202516.9517.2416.9517.1516.891.17%1,159
Dec 10, 202517.1517.1616.9516.9516.701.07%1,719
Dec 9, 202516.7817.1016.7716.7716.521.02%1,538
Dec 8, 202516.9916.9916.6016.6016.35-1.18%649
Dec 5, 202516.9317.0016.6716.8016.55-2.44%2,664
Dec 4, 202517.2517.2516.9817.2216.964.33%2,600
Dec 3, 202516.5016.8316.5016.5116.26-1.49%230
Dec 2, 202516.7517.0016.7416.7616.51-1.54%6,821
Dec 1, 202517.2017.2017.0217.0216.76-2.75%4