Toyota Motor Corporation (FRA:TOMA)
Germany
· Delayed Price · Currency is EUR 165.50
-3.50 (-2.07%)
At close: Dec 5, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -2.07% | - |
| Dec 4, 2025 | 169.50 | 169.50 | 169.00 | 169.00 | 169.00 | 2.74% | 5 |
| Dec 3, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.50% | - |
| Dec 2, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Dec 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.29% | - |
| Nov 28, 2025 | 171.50 | 173.50 | 170.50 | 170.50 | 170.50 | -0.58% | 200 |
| Nov 27, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.58% | - |
| Nov 26, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1.77% | - |
| Nov 25, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.29% | - |
| Nov 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.29% | - |
| Nov 21, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.19% | - |
| Nov 20, 2025 | 167.00 | 167.50 | 167.00 | 167.50 | 167.50 | 0.60% | 120 |
| Nov 19, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.60% | - |
| Nov 18, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -3.18% | - |
| Nov 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.87% | - |
| Nov 14, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -3.65% | - |
| Nov 13, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.42% | 140 |
| Nov 12, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Nov 11, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2.03% | - |
| Nov 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.43% | - |
| Nov 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.57% | - |
| Nov 6, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2.93% | - |
| Nov 5, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -3.13% | - |
| Nov 4, 2025 | 176.50 | 176.50 | 176.00 | 176.00 | 176.00 | 1.15% | 20 |
| Nov 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | - |
| Oct 31, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -2.51% | - |
| Oct 30, 2025 | 177.50 | 179.00 | 177.50 | 179.00 | 179.00 | 0.85% | - |
| Oct 29, 2025 | 176.00 | 177.50 | 176.00 | 177.50 | 177.50 | 0.57% | 90 |
| Oct 28, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -1.12% | - |
| Oct 27, 2025 | 179.00 | 179.00 | 178.50 | 178.50 | 178.50 | 2.59% | - |
| Oct 24, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.29% | - |
| Oct 23, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.86% | - |
| Oct 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.24% | - |
| Oct 21, 2025 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 0.59% | 20 |
| Oct 20, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 3.06% | - |
| Oct 17, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -1.80% | - |
| Oct 16, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.60% | - |
| Oct 15, 2025 | 164.50 | 165.50 | 164.50 | 165.50 | 165.50 | 2.48% | 3 |
| Oct 14, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | - |
| Oct 13, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.92% | - |
| Oct 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Oct 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.08% | - |
| Oct 8, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.88% | - |
| Oct 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.49% | - |
| Oct 6, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 3.08% | - |
| Oct 3, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.62% | - |
| Oct 2, 2025 | 162.00 | 162.00 | 161.50 | 161.50 | 161.50 | 0.62% | - |
| Oct 1, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.53% | - |
| Sep 30, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | - |
| Sep 29, 2025 | 166.00 | 167.50 | 166.00 | 167.00 | 167.00 | -0.60% | 323 |
| Sep 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Sep 25, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Sep 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.90% | - |
| Sep 23, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.30% | - |
| Sep 22, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.30% | - |
| Sep 19, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.89% | - |
| Sep 18, 2025 | 167.50 | 169.00 | 167.50 | 169.00 | 169.00 | 0.60% | 100 |
| Sep 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Sep 16, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 0.30% | - |
| Sep 15, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.30% | - |
| Sep 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Sep 11, 2025 | 165.50 | 167.00 | 165.50 | 167.00 | 167.00 | - | - |
| Sep 10, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Sep 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Sep 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.29% | - |
| Sep 5, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.50% | - |
| Sep 4, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.14% | - |
| Sep 3, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -0.30% | - |
| Sep 2, 2025 | 164.50 | 164.50 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Sep 1, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 29, 2025 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Aug 28, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Aug 27, 2025 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 1.49% | 10 |
| Aug 26, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.89% | - |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.30% | - |
| Aug 22, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.60% | - |
| Aug 21, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -2.62% | - |
| Aug 20, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 2.08% | 25 |
| Aug 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1.20% | - |
| Aug 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.22% | - |
| Aug 15, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.23% | - |
| Aug 14, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.52% | - |
| Aug 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Aug 12, 2025 | 163.50 | 167.00 | 163.50 | 167.00 | 167.00 | 5.36% | 70 |
| Aug 11, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.31% | 1 |
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | 14 |
| Aug 7, 2025 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | -3.13% | 14 |
| Aug 6, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 2.24% | 14 |
| Aug 5, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.64% | - |
| Aug 4, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.32% | - |
| Aug 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Jul 31, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.95% | - |
| Jul 30, 2025 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | 0.32% | - |
| Jul 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Jul 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.95% | - |
| Jul 25, 2025 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | -2.76% | 30 |
| Jul 24, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Jul 23, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 12.41% | 420 |
| Jul 22, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 101 |
| Jul 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.35% | - |