Toyota Industries Corporation (TYO:6201)
Japan
· Delayed Price · Currency is JPY 17,340
-110 (-0.63%)
At close: Dec 5, 2025
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,225.00 | 17,410.00 | 17,225.00 | 17,340.00 | 17,340.00 | -0.63% | 288,400 |
| Dec 4, 2025 | 17,260.00 | 17,475.00 | 17,255.00 | 17,450.00 | 17,450.00 | 0.63% | 312,200 |
| Dec 3, 2025 | 17,350.00 | 17,375.00 | 17,280.00 | 17,340.00 | 17,340.00 | -0.34% | 413,400 |
| Dec 2, 2025 | 17,400.00 | 17,405.00 | 17,275.00 | 17,400.00 | 17,400.00 | 0.26% | 461,300 |
| Dec 1, 2025 | 17,490.00 | 17,495.00 | 17,355.00 | 17,355.00 | 17,355.00 | -0.72% | 299,200 |
| Nov 28, 2025 | 17,475.00 | 17,480.00 | 17,430.00 | 17,480.00 | 17,480.00 | 0.06% | 346,200 |
| Nov 27, 2025 | 17,490.00 | 17,525.00 | 17,425.00 | 17,470.00 | 17,470.00 | -0.11% | 276,300 |
| Nov 26, 2025 | 17,395.00 | 17,565.00 | 17,335.00 | 17,490.00 | 17,490.00 | 1.54% | 434,300 |
| Nov 25, 2025 | 17,290.00 | 17,390.00 | 17,195.00 | 17,225.00 | 17,225.00 | -0.29% | 419,900 |
| Nov 21, 2025 | 17,110.00 | 17,275.00 | 17,110.00 | 17,275.00 | 17,275.00 | 0.67% | 1,087,900 |
| Nov 20, 2025 | 17,250.00 | 17,295.00 | 17,110.00 | 17,160.00 | 17,160.00 | 0.29% | 293,500 |
| Nov 19, 2025 | 17,200.00 | 17,200.00 | 17,055.00 | 17,110.00 | 17,110.00 | -0.35% | 543,500 |
| Nov 18, 2025 | 17,260.00 | 17,280.00 | 17,040.00 | 17,170.00 | 17,170.00 | -0.29% | 574,300 |
| Nov 17, 2025 | 17,300.00 | 17,350.00 | 17,220.00 | 17,220.00 | 17,220.00 | -0.81% | 260,200 |
| Nov 14, 2025 | 17,350.00 | 17,390.00 | 17,215.00 | 17,360.00 | 17,360.00 | 0.12% | 288,500 |
| Nov 13, 2025 | 17,290.00 | 17,495.00 | 17,265.00 | 17,340.00 | 17,340.00 | 0.17% | 350,700 |
| Nov 12, 2025 | 17,410.00 | 17,465.00 | 17,195.00 | 17,310.00 | 17,310.00 | 0.35% | 640,200 |
| Nov 11, 2025 | 16,950.00 | 17,260.00 | 16,885.00 | 17,250.00 | 17,250.00 | 1.77% | 934,600 |
| Nov 10, 2025 | 17,005.00 | 17,025.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.18% | 341,200 |
| Nov 7, 2025 | 16,990.00 | 17,070.00 | 16,925.00 | 16,980.00 | 16,980.00 | -0.70% | 416,700 |
| Nov 6, 2025 | 17,005.00 | 17,250.00 | 16,935.00 | 17,100.00 | 17,100.00 | 0.88% | 541,000 |
| Nov 5, 2025 | 17,000.00 | 17,020.00 | 16,795.00 | 16,950.00 | 16,950.00 | -0.29% | 696,100 |
| Nov 4, 2025 | 16,900.00 | 17,085.00 | 16,815.00 | 17,000.00 | 17,000.00 | 1.04% | 715,000 |
| Oct 31, 2025 | 16,795.00 | 16,865.00 | 16,705.00 | 16,825.00 | 16,825.00 | -0.06% | 508,200 |
| Oct 30, 2025 | 16,750.00 | 16,835.00 | 16,435.00 | 16,835.00 | 16,835.00 | 0.63% | 804,500 |
| Oct 29, 2025 | 16,760.00 | 16,790.00 | 16,685.00 | 16,730.00 | 16,730.00 | -0.15% | 276,100 |
| Oct 28, 2025 | 16,810.00 | 16,855.00 | 16,700.00 | 16,755.00 | 16,755.00 | -0.24% | 369,900 |
| Oct 27, 2025 | 16,710.00 | 16,830.00 | 16,695.00 | 16,795.00 | 16,795.00 | 0.51% | 294,700 |
| Oct 24, 2025 | 16,695.00 | 16,790.00 | 16,675.00 | 16,710.00 | 16,710.00 | 0.09% | 289,600 |
| Oct 23, 2025 | 16,720.00 | 16,760.00 | 16,680.00 | 16,695.00 | 16,695.00 | - | 255,900 |
| Oct 22, 2025 | 16,750.00 | 16,765.00 | 16,665.00 | 16,695.00 | 16,695.00 | -0.33% | 388,100 |
| Oct 21, 2025 | 16,770.00 | 16,790.00 | 16,715.00 | 16,750.00 | 16,750.00 | -0.12% | 270,600 |
| Oct 20, 2025 | 16,700.00 | 16,860.00 | 16,695.00 | 16,770.00 | 16,770.00 | 0.75% | 401,400 |
| Oct 17, 2025 | 16,610.00 | 16,660.00 | 16,600.00 | 16,645.00 | 16,645.00 | -0.03% | 232,300 |
| Oct 16, 2025 | 16,660.00 | 16,720.00 | 16,595.00 | 16,650.00 | 16,650.00 | -0.27% | 250,100 |
| Oct 15, 2025 | 16,685.00 | 16,720.00 | 16,620.00 | 16,695.00 | 16,695.00 | 0.30% | 286,400 |
| Oct 14, 2025 | 16,650.00 | 16,705.00 | 16,615.00 | 16,645.00 | 16,645.00 | -0.39% | 471,100 |
| Oct 10, 2025 | 16,740.00 | 16,755.00 | 16,695.00 | 16,710.00 | 16,710.00 | -0.24% | 538,500 |
| Oct 9, 2025 | 16,725.00 | 16,750.00 | 16,680.00 | 16,750.00 | 16,750.00 | 0.39% | 323,500 |
| Oct 8, 2025 | 16,770.00 | 16,785.00 | 16,590.00 | 16,685.00 | 16,685.00 | -0.51% | 560,000 |
| Oct 7, 2025 | 16,775.00 | 16,795.00 | 16,615.00 | 16,770.00 | 16,770.00 | -0.18% | 388,600 |
| Oct 6, 2025 | 16,825.00 | 16,940.00 | 16,735.00 | 16,800.00 | 16,800.00 | 0.48% | 727,500 |
| Oct 3, 2025 | 16,640.00 | 16,720.00 | 16,630.00 | 16,720.00 | 16,720.00 | 0.72% | 301,000 |
| Oct 2, 2025 | 16,605.00 | 16,670.00 | 16,555.00 | 16,600.00 | 16,600.00 | 0.18% | 480,400 |
| Oct 1, 2025 | 16,625.00 | 16,670.00 | 16,525.00 | 16,570.00 | 16,570.00 | -0.42% | 682,200 |
| Sep 30, 2025 | 16,590.00 | 16,690.00 | 16,590.00 | 16,640.00 | 16,640.00 | -0.18% | 552,000 |
| Sep 29, 2025 | 16,650.00 | 16,700.00 | 16,630.00 | 16,670.00 | 16,670.00 | -0.60% | 466,500 |
| Sep 26, 2025 | 16,650.00 | 16,770.00 | 16,640.00 | 16,770.00 | 16,770.00 | 0.30% | 674,400 |
| Sep 25, 2025 | 16,750.00 | 16,765.00 | 16,650.00 | 16,720.00 | 16,720.00 | 0.15% | 356,400 |
| Sep 24, 2025 | 16,670.00 | 16,695.00 | 16,630.00 | 16,695.00 | 16,695.00 | 0.15% | 332,000 |
| Sep 22, 2025 | 16,700.00 | 16,745.00 | 16,645.00 | 16,670.00 | 16,670.00 | -0.18% | 345,300 |
| Sep 19, 2025 | 16,695.00 | 16,715.00 | 16,640.00 | 16,700.00 | 16,700.00 | 0.30% | 819,600 |
| Sep 18, 2025 | 16,555.00 | 16,670.00 | 16,550.00 | 16,650.00 | 16,650.00 | 0.30% | 419,800 |
| Sep 17, 2025 | 16,550.00 | 16,600.00 | 16,535.00 | 16,600.00 | 16,600.00 | - | 478,200 |
| Sep 16, 2025 | 16,485.00 | 16,600.00 | 16,475.00 | 16,600.00 | 16,600.00 | 0.82% | 293,100 |
| Sep 12, 2025 | 16,500.00 | 16,550.00 | 16,465.00 | 16,465.00 | 16,465.00 | -0.39% | 332,900 |
| Sep 11, 2025 | 16,465.00 | 16,530.00 | 16,440.00 | 16,530.00 | 16,530.00 | 0.36% | 265,700 |
| Sep 10, 2025 | 16,455.00 | 16,500.00 | 16,420.00 | 16,470.00 | 16,470.00 | 0.03% | 418,500 |
| Sep 9, 2025 | 16,550.00 | 16,580.00 | 16,410.00 | 16,465.00 | 16,465.00 | -0.78% | 565,700 |
| Sep 8, 2025 | 16,555.00 | 16,595.00 | 16,520.00 | 16,595.00 | 16,595.00 | 0.12% | 479,800 |
| Sep 5, 2025 | 16,540.00 | 16,575.00 | 16,495.00 | 16,575.00 | 16,575.00 | 0.36% | 377,800 |
| Sep 4, 2025 | 16,455.00 | 16,535.00 | 16,425.00 | 16,515.00 | 16,515.00 | 0.36% | 401,200 |
| Sep 3, 2025 | 16,375.00 | 16,455.00 | 16,360.00 | 16,455.00 | 16,455.00 | 0.55% | 515,200 |
| Sep 2, 2025 | 16,370.00 | 16,380.00 | 16,345.00 | 16,365.00 | 16,365.00 | -0.06% | 269,300 |
| Sep 1, 2025 | 16,330.00 | 16,380.00 | 16,325.00 | 16,375.00 | 16,375.00 | 0.21% | 282,500 |
| Aug 29, 2025 | 16,340.00 | 16,370.00 | 16,340.00 | 16,340.00 | 16,340.00 | -0.06% | 345,900 |
| Aug 28, 2025 | 16,350.00 | 16,365.00 | 16,330.00 | 16,350.00 | 16,350.00 | 0.06% | 307,500 |
| Aug 27, 2025 | 16,320.00 | 16,365.00 | 16,290.00 | 16,340.00 | 16,340.00 | 0.18% | 265,300 |
| Aug 26, 2025 | 16,330.00 | 16,350.00 | 16,280.00 | 16,310.00 | 16,310.00 | -0.12% | 497,900 |
| Aug 25, 2025 | 16,360.00 | 16,390.00 | 16,320.00 | 16,330.00 | 16,330.00 | -0.18% | 377,700 |
| Aug 22, 2025 | 16,350.00 | 16,380.00 | 16,305.00 | 16,360.00 | 16,360.00 | -0.12% | 143,700 |
| Aug 21, 2025 | 16,380.00 | 16,385.00 | 16,320.00 | 16,380.00 | 16,380.00 | 0.06% | 312,800 |
| Aug 20, 2025 | 16,375.00 | 16,390.00 | 16,320.00 | 16,370.00 | 16,370.00 | 0.06% | 414,100 |
| Aug 19, 2025 | 16,360.00 | 16,390.00 | 16,330.00 | 16,360.00 | 16,360.00 | 0.25% | 354,800 |
| Aug 18, 2025 | 16,320.00 | 16,380.00 | 16,320.00 | 16,320.00 | 16,320.00 | -0.15% | 365,000 |
| Aug 15, 2025 | 16,330.00 | 16,345.00 | 16,305.00 | 16,345.00 | 16,345.00 | 0.18% | 270,100 |
| Aug 14, 2025 | 16,290.00 | 16,330.00 | 16,285.00 | 16,315.00 | 16,315.00 | 0.18% | 420,100 |
| Aug 13, 2025 | 16,300.00 | 16,370.00 | 16,275.00 | 16,285.00 | 16,285.00 | -0.18% | 578,500 |
| Aug 12, 2025 | 16,280.00 | 16,360.00 | 16,260.00 | 16,315.00 | 16,315.00 | 0.18% | 550,900 |
| Aug 8, 2025 | 16,300.00 | 16,340.00 | 16,280.00 | 16,285.00 | 16,285.00 | -0.09% | 599,700 |
| Aug 7, 2025 | 16,290.00 | 16,310.00 | 16,275.00 | 16,300.00 | 16,300.00 | 0.22% | 376,900 |
| Aug 6, 2025 | 16,275.00 | 16,320.00 | 16,265.00 | 16,265.00 | 16,265.00 | - | 770,900 |
| Aug 5, 2025 | 16,310.00 | 16,315.00 | 16,260.00 | 16,265.00 | 16,265.00 | -0.09% | 312,200 |
| Aug 4, 2025 | 16,245.00 | 16,315.00 | 16,240.00 | 16,280.00 | 16,280.00 | 0.31% | 359,400 |
| Aug 1, 2025 | 16,290.00 | 16,320.00 | 16,230.00 | 16,230.00 | 16,230.00 | -0.28% | 505,700 |
| Jul 31, 2025 | 16,315.00 | 16,320.00 | 16,270.00 | 16,275.00 | 16,275.00 | -0.28% | 496,000 |
| Jul 30, 2025 | 16,270.00 | 16,320.00 | 16,255.00 | 16,320.00 | 16,320.00 | 0.37% | 444,500 |
| Jul 29, 2025 | 16,255.00 | 16,280.00 | 16,240.00 | 16,260.00 | 16,260.00 | -0.12% | 333,200 |
| Jul 28, 2025 | 16,275.00 | 16,300.00 | 16,245.00 | 16,280.00 | 16,280.00 | 0.03% | 422,300 |
| Jul 25, 2025 | 16,300.00 | 16,320.00 | 16,265.00 | 16,275.00 | 16,275.00 | -0.12% | 828,400 |
| Jul 24, 2025 | 16,320.00 | 16,330.00 | 16,295.00 | 16,295.00 | 16,295.00 | - | 1,138,000 |
| Jul 23, 2025 | 16,250.00 | 16,340.00 | 16,245.00 | 16,295.00 | 16,295.00 | 0.43% | 1,663,200 |
| Jul 22, 2025 | 16,230.00 | 16,250.00 | 16,225.00 | 16,225.00 | 16,225.00 | 0.03% | 448,100 |
| Jul 18, 2025 | 16,225.00 | 16,240.00 | 16,210.00 | 16,220.00 | 16,220.00 | -0.06% | 454,600 |
| Jul 17, 2025 | 16,225.00 | 16,270.00 | 16,220.00 | 16,230.00 | 16,230.00 | 0.06% | 437,700 |
| Jul 16, 2025 | 16,235.00 | 16,240.00 | 16,215.00 | 16,220.00 | 16,220.00 | -0.03% | 306,200 |
| Jul 15, 2025 | 16,240.00 | 16,260.00 | 16,215.00 | 16,225.00 | 16,225.00 | 0.03% | 402,000 |
| Jul 14, 2025 | 16,245.00 | 16,260.00 | 16,220.00 | 16,220.00 | 16,220.00 | -0.25% | 272,500 |
| Jul 11, 2025 | 16,260.00 | 16,285.00 | 16,240.00 | 16,260.00 | 16,260.00 | -0.12% | 520,200 |
| Jul 10, 2025 | 16,255.00 | 16,280.00 | 16,215.00 | 16,280.00 | 16,280.00 | -0.12% | 896,500 |