Toyota Motor Corporation (NEO:TOYM)
Canada
· Delayed Price · Currency is CAD 10.97
-0.12 (-1.08%)
At close: Dec 5, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.93 | 10.97 | 10.93 | 10.97 | 10.97 | -1.08% | 217 |
| Dec 4, 2025 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 2.78% | 209 |
| Dec 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.91% | 172 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 130 |
| Dec 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.20% | 124 |
| Nov 28, 2025 | 11.30 | 11.34 | 11.25 | 11.34 | 11.34 | -0.09% | 3,291 |
| Nov 26, 2025 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 1.34% | 389 |
| Nov 25, 2025 | 11.00 | 11.20 | 10.92 | 11.20 | 11.20 | -0.27% | 609 |
| Nov 24, 2025 | 11.15 | 11.23 | 11.14 | 11.23 | 11.23 | 0.90% | 1,214 |
| Nov 21, 2025 | 10.98 | 11.13 | 10.96 | 11.13 | 11.13 | 2.49% | 1,320 |
| Nov 20, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.64% | 316 |
| Nov 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | 428 |
| Nov 17, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -1.87% | 1,520 |
| Nov 13, 2025 | 11.38 | 11.38 | 11.25 | 11.25 | 11.25 | -1.75% | 587 |
| Nov 12, 2025 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 0.88% | 1,538 |
| Nov 11, 2025 | 11.27 | 11.35 | 11.22 | 11.35 | 11.35 | 0.98% | 1,975 |
| Nov 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.90% | 1,063 |
| Nov 7, 2025 | 11.22 | 11.22 | 11.08 | 11.14 | 11.14 | -0.18% | 2,853 |
| Nov 6, 2025 | 11.20 | 11.20 | 11.10 | 11.16 | 11.16 | 1.00% | 835 |
| Nov 5, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 11.05 | -3.49% | 1,122 |
| Nov 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.51% | 311 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -0.35% | 374 |
| Oct 29, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.96% | 336 |
| Oct 27, 2025 | 11.51 | 11.53 | 11.43 | 11.43 | 11.43 | 1.60% | 5,682 |
| Oct 24, 2025 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 0.90% | 276 |
| Oct 23, 2025 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 0.63% | 412 |
| Oct 22, 2025 | 11.03 | 11.08 | 11.03 | 11.08 | 11.08 | 0.73% | 376 |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | 315 |
| Oct 20, 2025 | 10.70 | 10.82 | 10.70 | 10.82 | 10.82 | 2.17% | 1,330 |
| Oct 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% | 365 |
| Oct 16, 2025 | 10.56 | 10.59 | 10.53 | 10.53 | 10.53 | 1.15% | 430 |
| Oct 14, 2025 | 10.28 | 10.41 | 10.28 | 10.41 | 10.41 | 3.17% | 706 |
| Oct 10, 2025 | 10.11 | 10.11 | 10.06 | 10.09 | 10.09 | -4.63% | 2,913 |
| Oct 9, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | 220 |
| Oct 8, 2025 | 10.82 | 10.82 | 10.71 | 10.79 | 10.79 | -0.28% | 3,706 |
| Oct 7, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | 200 |
| Oct 6, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4.19% | 849 |
| Oct 3, 2025 | 10.09 | 10.31 | 10.09 | 10.27 | 10.27 | 1.78% | 1,779 |
| Oct 2, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 10.09 | -0.59% | 1,550 |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.59% | 1,073 |
| Sep 29, 2025 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | -2.16% | 522 |
| Sep 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 214 |
| Sep 25, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -1.68% | 520 |
| Sep 23, 2025 | 10.61 | 10.73 | 10.61 | 10.73 | 10.73 | 1.13% | 1,354 |
| Sep 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | 283 |
| Sep 19, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -0.28% | 1,208 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 569 |
| Sep 17, 2025 | 10.55 | 10.60 | 10.55 | 10.59 | 10.59 | 1.05% | 615 |
| Sep 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.48% | 385 |
| Sep 15, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.10% | 301 |
| Sep 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 487 |
| Sep 10, 2025 | 10.46 | 10.46 | 10.43 | 10.43 | 10.43 | -2.34% | 406 |
| Sep 8, 2025 | 10.61 | 10.68 | 10.61 | 10.68 | 10.68 | 1.23% | 571 |
| Sep 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.67% | 601 |
| Sep 4, 2025 | 10.42 | 10.48 | 10.37 | 10.48 | 10.48 | 1.75% | 629 |
| Sep 3, 2025 | 10.17 | 10.30 | 10.17 | 10.30 | 10.30 | 0.39% | 404 |
| Sep 2, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.97% | 1,304 |
| Aug 28, 2025 | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | -0.19% | 1,712 |
| Aug 26, 2025 | 10.37 | 10.38 | 10.32 | 10.38 | 10.38 | -1.61% | 1,112 |
| Aug 22, 2025 | 10.47 | 10.61 | 10.47 | 10.55 | 10.55 | 1.05% | 1,311 |
| Aug 21, 2025 | 10.43 | 10.44 | 10.38 | 10.44 | 10.44 | -0.48% | 499 |
| Aug 20, 2025 | 10.47 | 10.49 | 10.44 | 10.49 | 10.49 | 0.38% | 1,263 |
| Aug 19, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 0.10% | 343 |
| Aug 18, 2025 | 10.39 | 10.44 | 10.39 | 10.44 | 10.44 | 2.96% | 1,329 |
| Aug 14, 2025 | 10.10 | 10.16 | 10.10 | 10.14 | 10.14 | -0.78% | 561 |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% | 181 |
| Aug 12, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | 10.27 | 2.60% | 3,057 |
| Aug 11, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.50% | 277 |
| Aug 8, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 4.62% | 361 |
| Aug 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | 167 |
| Aug 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.43% | 111 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -2.48% | 421 |
| Jul 31, 2025 | 9.69 | 9.69 | 9.67 | 9.69 | 9.69 | -1.12% | 2,343 |
| Jul 30, 2025 | 9.80 | 9.84 | 9.80 | 9.80 | 9.80 | 0.82% | 2,585 |
| Jul 29, 2025 | 9.84 | 9.84 | 9.72 | 9.72 | 9.72 | -2.21% | 1,058 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.93 | 9.94 | 9.94 | 0.10% | 1,119 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.93 | 9.93 | -1.39% | 1,520 |
| Jul 24, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 1.72% | 2,038 |
| Jul 23, 2025 | 10.03 | 10.03 | 9.85 | 9.90 | 9.90 | 10.74% | 15,769 |
| Jul 22, 2025 | 8.93 | 8.98 | 8.93 | 8.94 | 8.94 | -0.22% | 3,304 |
| Jul 21, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | 0.22% | 579 |
| Jul 18, 2025 | 8.98 | 8.98 | 8.93 | 8.94 | 8.94 | -1.22% | 1,507 |
| Jul 17, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | 2.61% | 401 |
| Jul 16, 2025 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | -2.76% | 1,524 |
| Jul 15, 2025 | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | -0.11% | 915 |
| Jul 14, 2025 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 1.34% | 700 |
| Jul 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% | 2,000 |
| Jul 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.34% | 277 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -0.45% | 440 |
| Jul 8, 2025 | 8.89 | 8.94 | 8.89 | 8.94 | 8.94 | 1.94% | 449 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.77 | 8.77 | 8.77 | -2.99% | 1,765 |
| Jul 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.42% | 630 |
| Jul 3, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.17 | 3.62% | 12,400 |
| Jul 2, 2025 | 8.84 | 8.85 | 8.83 | 8.85 | 8.85 | -1.34% | 794 |
| Jun 30, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.77% | 139 |
| Jun 27, 2025 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | 2.96% | 1,218 |
| Jun 26, 2025 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -1.24% | 625 |
| Jun 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.78% | 375 |
| Jun 23, 2025 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -4.07% | 1,460 |
| Jun 12, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.27% | 557 |