Toyota Industries Corporation (TYO:6201)
Japan
· Delayed Price · Currency is JPY 20,420
-45 (-0.22%)
Apr 28, 2026, 3:30 PM JST
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,470.00 | 20,475.00 | 20,420.00 | 20,420.00 | 20,420.00 | -0.22% | 8,100,000 |
| Apr 27, 2026 | 20,475.00 | 20,480.00 | 20,465.00 | 20,465.00 | 20,465.00 | -0.02% | 254,900 |
| Apr 24, 2026 | 20,500.00 | 20,505.00 | 20,450.00 | 20,470.00 | 20,470.00 | -0.05% | 330,500 |
| Apr 23, 2026 | 20,475.00 | 20,480.00 | 20,470.00 | 20,480.00 | 20,480.00 | 0.07% | 154,300 |
| Apr 22, 2026 | 20,480.00 | 20,485.00 | 20,465.00 | 20,465.00 | 20,465.00 | -0.05% | 152,100 |
| Apr 21, 2026 | 20,460.00 | 20,475.00 | 20,450.00 | 20,475.00 | 20,475.00 | 0.12% | 127,800 |
| Apr 20, 2026 | 20,455.00 | 20,480.00 | 20,440.00 | 20,450.00 | 20,450.00 | 0.05% | 280,900 |
| Apr 17, 2026 | 20,435.00 | 20,445.00 | 20,435.00 | 20,440.00 | 20,440.00 | 0.05% | 277,700 |
| Apr 16, 2026 | 20,440.00 | 20,450.00 | 20,430.00 | 20,430.00 | 20,430.00 | -0.02% | 280,400 |
| Apr 15, 2026 | 20,435.00 | 20,445.00 | 20,430.00 | 20,435.00 | 20,435.00 | 0.05% | 283,100 |
| Apr 14, 2026 | 20,440.00 | 20,445.00 | 20,425.00 | 20,425.00 | 20,425.00 | -0.05% | 500,600 |
| Apr 13, 2026 | 20,450.00 | 20,460.00 | 20,435.00 | 20,435.00 | 20,435.00 | - | 147,700 |
| Apr 10, 2026 | 20,495.00 | 20,500.00 | 20,435.00 | 20,435.00 | 20,435.00 | -0.20% | 317,000 |
| Apr 9, 2026 | 20,505.00 | 20,505.00 | 20,460.00 | 20,475.00 | 20,475.00 | 0.02% | 330,000 |
| Apr 8, 2026 | 20,520.00 | 20,530.00 | 20,465.00 | 20,470.00 | 20,470.00 | 0.05% | 349,500 |
| Apr 7, 2026 | 20,470.00 | 20,495.00 | 20,460.00 | 20,460.00 | 20,460.00 | 0.10% | 178,200 |
| Apr 6, 2026 | 20,445.00 | 20,450.00 | 20,435.00 | 20,440.00 | 20,440.00 | 0.02% | 158,400 |
| Apr 3, 2026 | 20,435.00 | 20,450.00 | 20,430.00 | 20,435.00 | 20,435.00 | 0.05% | 415,700 |
| Apr 2, 2026 | 20,450.00 | 20,450.00 | 20,410.00 | 20,425.00 | 20,425.00 | -0.02% | 511,800 |
| Apr 1, 2026 | 20,410.00 | 20,430.00 | 20,400.00 | 20,430.00 | 20,430.00 | 0.15% | 624,800 |
| Mar 31, 2026 | 20,410.00 | 20,460.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.02% | 1,009,400 |
| Mar 30, 2026 | 20,405.00 | 20,425.00 | 20,400.00 | 20,405.00 | 20,405.00 | - | 798,500 |
| Mar 27, 2026 | 20,400.00 | 20,435.00 | 20,390.00 | 20,405.00 | 20,405.00 | 0.02% | 2,514,800 |
| Mar 26, 2026 | 20,425.00 | 20,475.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.29% | 3,693,500 |
| Mar 25, 2026 | 20,470.00 | 20,480.00 | 20,405.00 | 20,460.00 | 20,460.00 | 0.05% | 350,200 |
| Mar 24, 2026 | 20,490.00 | 20,490.00 | 20,405.00 | 20,450.00 | 20,450.00 | 0.10% | 191,900 |
| Mar 23, 2026 | 20,460.00 | 20,565.00 | 20,420.00 | 20,430.00 | 20,430.00 | -0.68% | 438,100 |
| Mar 19, 2026 | 20,550.00 | 20,595.00 | 20,525.00 | 20,570.00 | 20,570.00 | -0.10% | 394,200 |
| Mar 18, 2026 | 20,565.00 | 20,590.00 | 20,555.00 | 20,590.00 | 20,590.00 | 0.07% | 283,900 |
| Mar 17, 2026 | 20,565.00 | 20,580.00 | 20,565.00 | 20,575.00 | 20,575.00 | 0.05% | 288,700 |
| Mar 16, 2026 | 20,580.00 | 20,585.00 | 20,560.00 | 20,565.00 | 20,565.00 | 0.02% | 392,700 |
| Mar 13, 2026 | 20,545.00 | 20,570.00 | 20,545.00 | 20,560.00 | 20,560.00 | 0.10% | 625,300 |
| Mar 12, 2026 | 20,535.00 | 20,555.00 | 20,530.00 | 20,540.00 | 20,540.00 | 0.02% | 1,407,700 |
| Mar 11, 2026 | 20,540.00 | 20,540.00 | 20,530.00 | 20,535.00 | 20,535.00 | - | 1,766,600 |
| Mar 10, 2026 | 20,535.00 | 20,540.00 | 20,535.00 | 20,535.00 | 20,535.00 | - | 1,488,600 |
| Mar 9, 2026 | 20,530.00 | 20,550.00 | 20,530.00 | 20,535.00 | 20,535.00 | 0.02% | 2,151,100 |
| Mar 6, 2026 | 20,535.00 | 20,555.00 | 20,525.00 | 20,530.00 | 20,530.00 | -0.05% | 3,109,100 |
| Mar 5, 2026 | 20,550.00 | 20,560.00 | 20,535.00 | 20,540.00 | 20,540.00 | - | 2,473,600 |
| Mar 4, 2026 | 20,540.00 | 20,550.00 | 20,530.00 | 20,540.00 | 20,540.00 | -0.02% | 2,820,400 |
| Mar 3, 2026 | 20,550.00 | 20,555.00 | 20,530.00 | 20,545.00 | 20,545.00 | 0.05% | 3,654,000 |
| Mar 2, 2026 | 20,105.00 | 20,765.00 | 20,070.00 | 20,535.00 | 20,535.00 | 1.51% | 2,436,500 |
| Feb 27, 2026 | 20,225.00 | 20,320.00 | 20,205.00 | 20,230.00 | 20,230.00 | 0.12% | 732,100 |
| Feb 26, 2026 | 20,235.00 | 20,285.00 | 20,190.00 | 20,205.00 | 20,205.00 | 0.02% | 598,700 |
| Feb 25, 2026 | 20,205.00 | 20,290.00 | 20,190.00 | 20,200.00 | 20,200.00 | - | 722,100 |
| Feb 24, 2026 | 20,285.00 | 20,445.00 | 20,160.00 | 20,200.00 | 20,200.00 | - | 763,600 |
| Feb 20, 2026 | 20,205.00 | 20,265.00 | 20,180.00 | 20,200.00 | 20,200.00 | -0.81% | 462,600 |
| Feb 19, 2026 | 20,250.00 | 20,365.00 | 20,250.00 | 20,365.00 | 20,365.00 | 0.59% | 399,400 |
| Feb 18, 2026 | 20,290.00 | 20,390.00 | 20,235.00 | 20,245.00 | 20,245.00 | 0.22% | 424,000 |
| Feb 17, 2026 | 20,250.00 | 20,270.00 | 20,185.00 | 20,200.00 | 20,200.00 | - | 702,300 |
| Feb 16, 2026 | 20,320.00 | 20,350.00 | 20,195.00 | 20,200.00 | 20,200.00 | -1.22% | 904,000 |
| Feb 13, 2026 | 19,975.00 | 20,600.00 | 19,945.00 | 20,450.00 | 20,450.00 | 2.33% | 1,479,600 |
| Feb 12, 2026 | 19,500.00 | 20,010.00 | 19,335.00 | 19,985.00 | 19,985.00 | 1.60% | 1,921,300 |
| Feb 10, 2026 | 19,670.00 | 19,790.00 | 19,645.00 | 19,670.00 | 19,670.00 | -0.35% | 1,362,500 |
| Feb 9, 2026 | 19,600.00 | 19,940.00 | 19,575.00 | 19,740.00 | 19,740.00 | 0.84% | 1,021,100 |
| Feb 6, 2026 | 19,250.00 | 19,575.00 | 19,245.00 | 19,575.00 | 19,575.00 | 1.66% | 1,480,500 |
| Feb 5, 2026 | 19,300.00 | 19,355.00 | 19,145.00 | 19,255.00 | 19,255.00 | -0.75% | 919,800 |
| Feb 4, 2026 | 19,400.00 | 19,435.00 | 19,335.00 | 19,400.00 | 19,400.00 | 0.26% | 823,800 |
| Feb 3, 2026 | 19,400.00 | 19,490.00 | 19,265.00 | 19,350.00 | 19,350.00 | -2.30% | 912,700 |
| Feb 2, 2026 | 19,755.00 | 19,865.00 | 19,690.00 | 19,805.00 | 19,805.00 | 0.25% | 900,900 |
| Jan 30, 2026 | 19,855.00 | 19,900.00 | 19,700.00 | 19,755.00 | 19,755.00 | -0.50% | 948,500 |
| Jan 29, 2026 | 19,650.00 | 19,895.00 | 19,630.00 | 19,855.00 | 19,855.00 | 1.38% | 1,172,200 |
| Jan 28, 2026 | 19,365.00 | 19,585.00 | 19,295.00 | 19,585.00 | 19,585.00 | 1.24% | 979,700 |
| Jan 27, 2026 | 19,310.00 | 19,410.00 | 19,295.00 | 19,345.00 | 19,345.00 | -0.08% | 500,100 |
| Jan 26, 2026 | 19,600.00 | 19,600.00 | 19,360.00 | 19,360.00 | 19,360.00 | -1.10% | 840,900 |
| Jan 23, 2026 | 19,650.00 | 19,685.00 | 19,555.00 | 19,575.00 | 19,575.00 | 0.05% | 740,700 |
| Jan 22, 2026 | 19,500.00 | 19,620.00 | 19,500.00 | 19,565.00 | 19,565.00 | 0.64% | 846,600 |
| Jan 21, 2026 | 19,315.00 | 19,450.00 | 19,315.00 | 19,440.00 | 19,440.00 | 0.34% | 637,600 |
| Jan 20, 2026 | 19,580.00 | 19,580.00 | 19,370.00 | 19,375.00 | 19,375.00 | -0.69% | 836,100 |
| Jan 19, 2026 | 19,495.00 | 19,560.00 | 19,430.00 | 19,510.00 | 19,510.00 | 0.31% | 512,200 |
| Jan 16, 2026 | 19,500.00 | 19,690.00 | 19,285.00 | 19,450.00 | 19,450.00 | 1.57% | 1,659,600 |
| Jan 15, 2026 | 19,000.00 | 19,255.00 | 18,995.00 | 19,150.00 | 19,150.00 | 6.24% | 2,992,200 |
| Jan 14, 2026 | 18,200.00 | 18,200.00 | 18,025.00 | 18,025.00 | 18,025.00 | -0.96% | 367,100 |
| Jan 13, 2026 | 18,100.00 | 18,235.00 | 17,975.00 | 18,200.00 | 18,200.00 | 1.08% | 623,500 |
| Jan 9, 2026 | 18,050.00 | 18,100.00 | 17,995.00 | 18,005.00 | 18,005.00 | -0.25% | 343,500 |
| Jan 8, 2026 | 18,010.00 | 18,095.00 | 17,975.00 | 18,050.00 | 18,050.00 | -0.08% | 339,600 |
| Jan 7, 2026 | 17,990.00 | 18,120.00 | 17,925.00 | 18,065.00 | 18,065.00 | 0.36% | 503,200 |
| Jan 6, 2026 | 18,000.00 | 18,015.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.03% | 465,300 |
| Jan 5, 2026 | 18,000.00 | 18,085.00 | 17,900.00 | 18,005.00 | 18,005.00 | 1.15% | 882,600 |
| Dec 30, 2025 | 17,900.00 | 17,925.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.61% | 218,900 |
| Dec 29, 2025 | 17,815.00 | 17,910.00 | 17,760.00 | 17,910.00 | 17,910.00 | 0.34% | 228,900 |
| Dec 26, 2025 | 17,850.00 | 17,880.00 | 17,790.00 | 17,850.00 | 17,850.00 | 0.03% | 132,300 |
| Dec 25, 2025 | 17,835.00 | 17,845.00 | 17,780.00 | 17,845.00 | 17,845.00 | 0.06% | 88,800 |
| Dec 24, 2025 | 17,910.00 | 17,920.00 | 17,795.00 | 17,835.00 | 17,835.00 | -0.42% | 193,800 |
| Dec 23, 2025 | 17,900.00 | 17,910.00 | 17,800.00 | 17,910.00 | 17,910.00 | 0.06% | 149,900 |
| Dec 22, 2025 | 17,900.00 | 17,930.00 | 17,820.00 | 17,900.00 | 17,900.00 | 0.56% | 268,900 |
| Dec 19, 2025 | 17,750.00 | 17,875.00 | 17,645.00 | 17,800.00 | 17,800.00 | 0.42% | 790,600 |
| Dec 18, 2025 | 17,690.00 | 17,830.00 | 17,560.00 | 17,725.00 | 17,725.00 | 0.14% | 809,200 |
| Dec 17, 2025 | 17,660.00 | 17,740.00 | 17,580.00 | 17,700.00 | 17,700.00 | 0.03% | 587,000 |
| Dec 16, 2025 | 18,020.00 | 18,030.00 | 17,695.00 | 17,695.00 | 17,695.00 | -1.20% | 705,000 |
| Dec 15, 2025 | 17,600.00 | 17,910.00 | 17,600.00 | 17,910.00 | 17,910.00 | 2.05% | 697,200 |
| Dec 12, 2025 | 17,800.00 | 18,050.00 | 17,380.00 | 17,550.00 | 17,550.00 | -0.90% | 1,020,700 |
| Dec 11, 2025 | 17,800.00 | 17,835.00 | 17,670.00 | 17,710.00 | 17,710.00 | 0.11% | 816,300 |
| Dec 10, 2025 | 17,525.00 | 17,690.00 | 17,525.00 | 17,690.00 | 17,690.00 | 1.14% | 589,100 |
| Dec 9, 2025 | 17,395.00 | 17,500.00 | 17,380.00 | 17,490.00 | 17,490.00 | 0.63% | 312,600 |
| Dec 8, 2025 | 17,340.00 | 17,480.00 | 17,265.00 | 17,380.00 | 17,380.00 | 0.23% | 426,400 |
| 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 |