TM Historical Prices
Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) · daily open, high, low, close & volume
Trading days
249
Period high
248.90
Period low
166.10
Period change
-5.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 195.59 | 196.13 | 193.00 | 193.00 | -1.45% | 309,978 |
| Nov 2, 2026 | 194.52 | 196.41 | 193.84 | 195.83 | +0.06% | 326,645 |
| Oct 30, 2026 | 195.95 | 196.49 | 194.97 | 195.71 | -0.47% | 355,910 |
| Oct 29, 2026 | 194.87 | 196.77 | 193.97 | 196.63 | +0.91% | 193,747 |
| Oct 28, 2026 | 193.79 | 194.91 | 193.00 | 194.85 | -0.87% | 176,853 |
| Oct 27, 2026 | 196.47 | 197.61 | 196.47 | 196.56 | -0.55% | 194,584 |
| Oct 26, 2026 | 198.00 | 199.13 | 197.64 | 197.64 | +0.43% | 247,174 |
| Oct 23, 2026 | 196.98 | 197.24 | 194.53 | 196.79 | -0.72% | 268,808 |
| Oct 22, 2026 | 195.70 | 198.58 | 195.70 | 198.22 | +1.72% | 259,345 |
| Oct 21, 2026 | 196.44 | 197.42 | 194.52 | 194.86 | -0.85% | 233,945 |
| Oct 20, 2026 | 195.03 | 197.42 | 194.99 | 196.53 | +1.27% | 302,232 |
| Oct 19, 2026 | 194.19 | 194.65 | 193.11 | 194.06 | -0.28% | 300,585 |
| Oct 16, 2026 | 195.58 | 196.41 | 193.92 | 194.61 | +1.39% | 652,670 |
| Oct 15, 2026 | 191.56 | 193.24 | 191.56 | 191.94 | +1.77% | 358,927 |
| Oct 14, 2026 | 188.80 | 189.50 | 187.68 | 188.60 | -0.06% | 349,560 |
| Oct 13, 2026 | 188.68 | 189.42 | 187.64 | 188.71 | +2.16% | 298,780 |
| Oct 12, 2026 | 185.72 | 185.83 | 184.59 | 184.72 | -0.31% | 216,121 |
| Oct 9, 2026 | 184.65 | 185.54 | 184.09 | 185.30 | -0.38% | 352,522 |
| Oct 8, 2026 | 182.91 | 186.05 | 182.91 | 186.00 | +1.69% | 291,868 |
| Oct 7, 2026 | 183.00 | 183.45 | 182.01 | 182.91 | -1.43% | 315,000 |
| Oct 6, 2026 | 185.54 | 185.97 | 184.90 | 185.57 | +0.79% | 259,728 |
| Oct 5, 2026 | 183.24 | 184.80 | 183.11 | 184.12 | +1.45% | 334,574 |
| Oct 2, 2026 | 183.14 | 183.14 | 180.91 | 181.49 | -1.01% | 298,227 |
| Oct 1, 2026 | 183.70 | 184.63 | 182.31 | 183.34 | +0.13% | 380,632 |
| Sep 30, 2026 | 186.71 | 186.71 | 182.91 | 183.10 | -1.93% | 291,026 |
| Sep 29, 2026 | 186.30 | 187.47 | 185.49 | 186.71 | -0.84% | 293,569 |
| Sep 28, 2026 | 189.20 | 189.77 | 187.88 | 188.30 | -1.07% | 200,097 |
| Sep 25, 2026 | 189.32 | 190.73 | 188.60 | 190.34 | +1.94% | 220,972 |
| Sep 24, 2026 | 187.21 | 187.99 | 186.38 | 186.72 | -1.91% | 437,603 |
| Sep 23, 2026 | 191.80 | 192.59 | 190.28 | 190.36 | -0.89% | 266,851 |
| Sep 22, 2026 | 192.67 | 193.68 | 191.60 | 192.06 | -0.23% | 219,522 |
| Sep 21, 2026 | 193.66 | 193.73 | 192.40 | 192.50 | +0.51% | 224,481 |
| Sep 18, 2026 | 192.09 | 192.38 | 191.18 | 191.53 | -1.23% | 303,882 |
| Sep 17, 2026 | 195.88 | 196.68 | 193.81 | 193.91 | +0.88% | 371,948 |
| Sep 16, 2026 | 195.29 | 196.13 | 191.55 | 192.21 | -1.67% | 295,451 |
| Sep 15, 2026 | 196.63 | 196.63 | 195.13 | 195.47 | -1.06% | 241,296 |
| Sep 14, 2026 | 196.79 | 197.62 | 195.79 | 197.56 | -0.32% | 309,409 |
| Sep 11, 2026 | 197.32 | 198.93 | 197.32 | 198.20 | +3.79% | 392,582 |
| Sep 9, 2026 | 192.74 | 194.19 | 190.92 | 190.97 | -0.25% | 331,140 |
| Sep 8, 2026 | 194.00 | 194.00 | 191.34 | 191.45 | -2.87% | 424,385 |
| Sep 4, 2026 | 197.00 | 198.00 | 196.10 | 197.11 | -1.38% | 341,247 |
| Sep 3, 2026 | 200.00 | 200.86 | 199.21 | 199.87 | +0.79% | 314,081 |
| Sep 2, 2026 | 196.08 | 198.60 | 196.08 | 198.30 | +0.90% | 256,089 |
| Aug 31, 2026 | 197.32 | 198.50 | 196.32 | 196.54 | +1.06% | 446,332 |
| Aug 28, 2026 | 196.08 | 196.51 | 192.55 | 194.48 | +1.29% | 427,849 |
| Aug 27, 2026 | 192.50 | 193.76 | 191.71 | 192.00 | +0.08% | 311,517 |
| Aug 26, 2026 | 192.80 | 193.08 | 191.50 | 191.84 | -0.58% | 259,603 |
| Aug 25, 2026 | 192.59 | 193.44 | 191.65 | 192.95 | -0.44% | 283,040 |
| Aug 24, 2026 | 196.48 | 196.55 | 193.54 | 193.81 | -1.79% | 329,371 |
| Aug 21, 2026 | 196.63 | 198.00 | 196.63 | 197.35 | +2.66% | 369,068 |
| Aug 20, 2026 | 191.00 | 192.45 | 190.25 | 192.24 | +1.83% | 412,199 |
| Aug 19, 2026 | 187.50 | 190.07 | 187.19 | 188.78 | +0.28% | 329,410 |
| Aug 18, 2026 | 189.59 | 190.09 | 188.24 | 188.25 | -0.49% | 286,059 |
| Aug 17, 2026 | 189.50 | 189.84 | 188.84 | 189.18 | -1.01% | 246,490 |
| Aug 14, 2026 | 189.88 | 191.20 | 189.82 | 191.11 | +1.27% | 216,341 |
| Aug 13, 2026 | 187.71 | 188.80 | 187.01 | 188.71 | +0.26% | 277,532 |
| Aug 12, 2026 | 189.63 | 189.64 | 188.22 | 188.22 | -0.84% | 312,694 |
| Aug 11, 2026 | 189.62 | 190.08 | 189.12 | 189.82 | +0.55% | 384,353 |
| Aug 10, 2026 | 187.59 | 189.27 | 186.86 | 188.78 | -0.69% | 322,859 |
| Aug 7, 2026 | 189.55 | 190.76 | 188.86 | 190.09 | +1.39% | 324,661 |
| Aug 6, 2026 | 189.82 | 189.99 | 187.49 | 187.49 | +0.86% | 401,495 |
| Aug 5, 2026 | 186.66 | 186.95 | 185.29 | 185.89 | -1.73% | 484,722 |
| Aug 4, 2026 | 187.44 | 190.17 | 185.69 | 189.17 | +1.61% | 540,170 |
| Aug 3, 2026 | 188.05 | 188.95 | 185.85 | 186.17 | -1.49% | 490,791 |
| Jul 31, 2026 | 191.22 | 191.33 | 188.04 | 188.99 | -1.28% | 348,222 |
| Jul 30, 2026 | 192.53 | 193.49 | 190.41 | 191.45 | -0.72% | 545,115 |
| Jul 29, 2026 | 194.60 | 195.85 | 192.68 | 192.84 | +3.51% | 801,966 |
| Jul 28, 2026 | 182.50 | 186.53 | 181.40 | 186.30 | +2.28% | 368,336 |
| Jul 27, 2026 | 180.95 | 182.46 | 180.79 | 182.15 | +2.67% | 585,030 |
| Jul 24, 2026 | 177.05 | 178.80 | 177.00 | 177.42 | +0.35% | 287,551 |
| Jul 23, 2026 | 177.89 | 178.30 | 176.01 | 176.80 | -1.75% | 345,981 |
| Jul 22, 2026 | 180.62 | 181.14 | 179.87 | 179.94 | -0.22% | 287,920 |
| Jul 21, 2026 | 180.30 | 181.44 | 179.66 | 180.34 | +1.01% | 440,894 |
| Jul 20, 2026 | 178.71 | 180.40 | 177.92 | 178.53 | +0.52% | 514,449 |
| Jul 17, 2026 | 177.86 | 179.15 | 177.31 | 177.61 | -1.20% | 390,315 |
| Jul 16, 2026 | 179.01 | 180.11 | 178.72 | 179.76 | +1.61% | 403,762 |
| Jul 15, 2026 | 177.17 | 177.38 | 175.76 | 176.92 | +0.40% | 358,115 |
| Jul 14, 2026 | 175.84 | 177.44 | 175.84 | 176.22 | +0.84% | 371,849 |
| Jul 13, 2026 | 175.29 | 176.09 | 174.17 | 174.75 | -0.96% | 418,936 |
| Jul 10, 2026 | 175.63 | 176.68 | 175.26 | 176.45 | +1.22% | 493,847 |
| Jul 9, 2026 | 174.23 | 175.42 | 173.65 | 174.32 | -1.60% | 758,271 |
| Jul 8, 2026 | 176.80 | 177.56 | 175.50 | 177.15 | -1.27% | 406,985 |
| Jul 7, 2026 | 181.00 | 181.75 | 179.35 | 179.43 | -0.21% | 553,971 |
| Jul 6, 2026 | 179.37 | 180.79 | 178.93 | 179.80 | +2.98% | 543,359 |
| Jul 2, 2026 | 173.88 | 174.85 | 173.31 | 174.59 | +2.91% | 502,507 |
| Jul 1, 2026 | 168.92 | 170.55 | 168.67 | 169.66 | +0.74% | 381,914 |
| Jun 30, 2026 | 168.67 | 168.69 | 167.33 | 168.42 | -1.72% | 524,297 |
| Jun 29, 2026 | 171.16 | 172.18 | 170.57 | 171.36 | -0.07% | 471,317 |
| Jun 26, 2026 | 169.89 | 172.22 | 169.89 | 171.48 | +2.99% | 458,969 |
| Jun 25, 2026 | 167.25 | 168.56 | 166.10 | 166.50 | -0.75% | 577,553 |
| Jun 24, 2026 | 166.73 | 168.38 | 166.69 | 167.76 | +0.32% | 504,937 |
| Jun 23, 2026 | 167.50 | 167.81 | 166.72 | 167.23 | -1.47% | 581,000 |
| Jun 22, 2026 | 170.71 | 172.28 | 169.70 | 169.73 | -2.42% | 742,524 |
| Jun 18, 2026 | 173.63 | 174.80 | 173.63 | 173.94 | +0.68% | 459,439 |
| Jun 17, 2026 | 175.96 | 176.68 | 172.72 | 172.77 | -3.04% | 788,613 |
| Jun 16, 2026 | 178.00 | 179.53 | 177.94 | 178.19 | -1.13% | 588,966 |
| Jun 15, 2026 | 180.76 | 181.15 | 180.05 | 180.22 | +3.01% | 475,713 |
| Jun 12, 2026 | 174.79 | 175.75 | 173.98 | 174.95 | +0.00% | 540,052 |
| Jun 11, 2026 | 171.80 | 175.14 | 171.17 | 174.95 | +1.70% | 657,033 |
| Jun 10, 2026 | 175.48 | 175.99 | 172.03 | 172.03 | -2.13% | 506,156 |
| Jun 9, 2026 | 177.54 | 178.66 | 175.18 | 175.78 | -1.50% | 866,110 |
| Jun 8, 2026 | 178.01 | 179.74 | 177.93 | 178.45 | +0.73% | 592,712 |
| Jun 5, 2026 | 178.92 | 179.23 | 176.16 | 177.16 | -1.30% | 750,596 |
| Jun 4, 2026 | 178.50 | 179.84 | 178.50 | 179.50 | -0.40% | 564,597 |
| Jun 3, 2026 | 180.69 | 180.89 | 179.38 | 180.22 | -0.15% | 475,680 |
| Jun 2, 2026 | 178.95 | 181.37 | 178.50 | 180.49 | -1.33% | 922,435 |
| Jun 1, 2026 | 182.68 | 183.71 | 182.01 | 182.92 | -3.70% | 714,676 |
| May 29, 2026 | 191.38 | 191.79 | 189.76 | 189.95 | -0.99% | 664,724 |
| May 28, 2026 | 190.18 | 192.68 | 190.15 | 191.84 | +0.91% | 416,664 |
| May 27, 2026 | 190.00 | 190.73 | 189.35 | 190.11 | +0.01% | 451,706 |
| May 26, 2026 | 190.26 | 190.95 | 190.00 | 190.09 | +0.53% | 479,850 |
| May 22, 2026 | 189.60 | 190.42 | 188.51 | 189.08 | -0.31% | 395,543 |
| May 21, 2026 | 187.02 | 190.63 | 186.70 | 189.66 | -0.15% | 408,474 |
| May 20, 2026 | 186.46 | 190.00 | 186.31 | 189.94 | +2.41% | 281,405 |
| May 19, 2026 | 185.46 | 186.71 | 184.41 | 185.47 | -1.01% | 401,933 |
| May 18, 2026 | 187.90 | 188.70 | 186.92 | 187.37 | -1.74% | 381,871 |
| May 15, 2026 | 193.81 | 193.89 | 190.66 | 190.68 | +0.09% | 561,193 |
| May 14, 2026 | 189.83 | 191.41 | 189.70 | 190.50 | +1.93% | 399,788 |
| May 13, 2026 | 184.89 | 187.94 | 184.70 | 186.89 | +2.87% | 590,734 |
| May 12, 2026 | 181.00 | 181.87 | 179.76 | 181.67 | -1.16% | 651,139 |
| May 11, 2026 | 184.00 | 184.36 | 183.07 | 183.80 | -1.99% | 609,496 |
| May 8, 2026 | 188.00 | 188.50 | 186.25 | 187.53 | -0.78% | 635,382 |
| May 7, 2026 | 191.51 | 191.96 | 189.00 | 189.00 | -3.10% | 573,299 |
| May 6, 2026 | 194.47 | 195.82 | 194.46 | 195.05 | +2.66% | 342,582 |
| May 5, 2026 | 188.93 | 190.50 | 188.76 | 189.99 | +0.90% | 351,358 |
| May 4, 2026 | 189.74 | 190.62 | 188.08 | 188.30 | -0.22% | 346,554 |
| May 1, 2026 | 191.00 | 191.90 | 188.71 | 188.71 | -2.03% | 441,551 |
| Apr 30, 2026 | 190.91 | 193.27 | 190.31 | 192.62 | +0.71% | 412,931 |
| Apr 29, 2026 | 192.91 | 193.03 | 191.20 | 191.26 | -0.89% | 278,762 |
| Apr 28, 2026 | 194.25 | 194.31 | 192.40 | 192.98 | +0.42% | 277,419 |
| Apr 27, 2026 | 193.00 | 194.00 | 192.06 | 192.17 | -0.08% | 491,901 |
| Apr 24, 2026 | 193.11 | 194.00 | 192.20 | 192.32 | -1.92% | 596,295 |
| Apr 23, 2026 | 197.14 | 197.82 | 194.04 | 196.08 | -2.17% | 640,232 |
| Apr 22, 2026 | 201.23 | 201.87 | 200.14 | 200.43 | -1.74% | 632,996 |
| Apr 21, 2026 | 206.43 | 207.49 | 203.68 | 203.97 | -5.24% | 570,634 |
| Apr 20, 2026 | 215.42 | 215.62 | 214.10 | 215.25 | -0.90% | 867,460 |
| Apr 17, 2026 | 214.06 | 219.85 | 214.06 | 217.20 | +2.04% | 442,681 |
| Apr 16, 2026 | 213.44 | 213.60 | 211.85 | 212.86 | -0.15% | 214,647 |
| Apr 15, 2026 | 212.53 | 213.61 | 211.99 | 213.18 | +0.77% | 259,948 |
| Apr 14, 2026 | 210.85 | 212.34 | 210.02 | 211.55 | +0.23% | 186,457 |
| Apr 13, 2026 | 208.04 | 211.50 | 207.93 | 211.06 | +0.20% | 266,746 |
| Apr 10, 2026 | 210.50 | 212.28 | 210.08 | 210.64 | -0.24% | 192,560 |
| Apr 9, 2026 | 208.71 | 211.99 | 208.47 | 211.14 | -1.80% | 421,682 |
| Apr 8, 2026 | 215.12 | 216.57 | 214.10 | 215.00 | +5.57% | 352,474 |
| Apr 7, 2026 | 203.45 | 204.07 | 201.47 | 203.66 | -0.37% | 269,413 |
| Apr 6, 2026 | 205.00 | 206.00 | 204.00 | 204.42 | -1.25% | 305,424 |
| Apr 2, 2026 | 204.14 | 208.57 | 203.10 | 207.01 | -1.27% | 237,841 |
| Apr 1, 2026 | 210.66 | 211.08 | 208.83 | 209.67 | +1.74% | 330,871 |
| Mar 31, 2026 | 201.06 | 206.16 | 201.06 | 206.09 | +1.55% | 348,292 |
| Mar 30, 2026 | 205.51 | 206.36 | 202.64 | 202.94 | -1.83% | 242,452 |
| Mar 27, 2026 | 210.00 | 210.16 | 206.31 | 206.73 | -1.52% | 185,498 |
| Mar 26, 2026 | 211.04 | 212.98 | 209.56 | 209.93 | -0.47% | 204,971 |
| Mar 25, 2026 | 211.59 | 212.75 | 210.61 | 210.93 | +0.55% | 219,168 |
| Mar 24, 2026 | 206.87 | 210.71 | 206.87 | 209.78 | -0.41% | 294,954 |
| Mar 23, 2026 | 209.36 | 212.23 | 208.52 | 210.64 | +2.74% | 232,559 |
| Mar 20, 2026 | 209.44 | 209.44 | 204.01 | 205.02 | -1.87% | 441,390 |
| Mar 19, 2026 | 206.39 | 210.04 | 205.65 | 208.93 | -0.09% | 221,777 |
| Mar 18, 2026 | 210.95 | 212.53 | 208.90 | 209.11 | -1.86% | 424,418 |
| Mar 17, 2026 | 214.82 | 215.69 | 212.27 | 213.07 | -0.08% | 480,492 |
| Mar 16, 2026 | 211.44 | 213.62 | 211.44 | 213.23 | +1.13% | 197,352 |
| Mar 13, 2026 | 212.99 | 214.19 | 210.63 | 210.84 | -2.65% | 323,631 |
| Mar 12, 2026 | 217.12 | 217.98 | 215.69 | 216.59 | -1.89% | 266,506 |
| Mar 11, 2026 | 220.12 | 222.37 | 218.86 | 220.77 | -0.11% | 157,964 |
| Mar 10, 2026 | 222.42 | 224.98 | 220.81 | 221.01 | +0.67% | 229,397 |
| Mar 9, 2026 | 216.17 | 220.69 | 213.85 | 219.53 | +0.18% | 311,176 |
| Mar 6, 2026 | 220.00 | 220.00 | 217.08 | 219.14 | -1.06% | 378,753 |
| Mar 5, 2026 | 223.55 | 224.05 | 219.51 | 221.48 | -4.87% | 526,728 |
| Mar 4, 2026 | 231.91 | 233.22 | 230.60 | 232.81 | +0.28% | 301,568 |
| Mar 3, 2026 | 226.72 | 232.80 | 225.50 | 232.17 | -4.72% | 570,196 |
| Mar 2, 2026 | 242.99 | 244.00 | 240.65 | 243.66 | +0.53% | 459,730 |
| Feb 27, 2026 | 243.59 | 244.24 | 241.43 | 242.38 | -0.10% | 179,310 |
| Feb 26, 2026 | 243.17 | 244.00 | 241.79 | 242.62 | +0.37% | 201,291 |
| Feb 25, 2026 | 241.57 | 241.86 | 240.24 | 241.73 | +1.29% | 339,614 |
| Feb 24, 2026 | 236.00 | 238.96 | 235.72 | 238.64 | +0.26% | 261,880 |
| Feb 23, 2026 | 237.95 | 240.62 | 237.00 | 238.03 | -0.66% | 226,428 |
| Feb 20, 2026 | 234.43 | 239.61 | 234.13 | 239.60 | -0.85% | 288,856 |
| Feb 19, 2026 | 241.15 | 241.93 | 240.66 | 241.65 | -0.64% | 214,258 |
| Feb 18, 2026 | 243.57 | 244.83 | 242.65 | 243.20 | -0.94% | 242,102 |
| Feb 17, 2026 | 243.49 | 245.52 | 242.54 | 245.51 | -1.12% | 264,704 |
| Feb 13, 2026 | 246.96 | 248.90 | 245.87 | 248.29 | +2.75% | 290,993 |
| Feb 12, 2026 | 242.10 | 243.52 | 240.31 | 241.64 | -0.48% | 226,872 |
| Feb 11, 2026 | 241.25 | 242.91 | 240.99 | 242.81 | +1.92% | 319,313 |
| Feb 10, 2026 | 242.00 | 242.56 | 238.22 | 238.24 | -1.71% | 281,305 |
| Feb 9, 2026 | 239.92 | 242.94 | 238.63 | 242.39 | -0.75% | 376,727 |
| Feb 6, 2026 | 244.76 | 246.36 | 241.86 | 244.22 | +2.96% | 337,665 |
| Feb 5, 2026 | 237.36 | 238.99 | 236.78 | 237.19 | -1.74% | 375,800 |
| Feb 4, 2026 | 239.70 | 242.96 | 239.50 | 241.39 | +4.31% | 460,276 |
| Feb 3, 2026 | 229.83 | 232.07 | 228.80 | 231.42 | -0.07% | 286,041 |
| Feb 2, 2026 | 229.10 | 231.62 | 228.07 | 231.58 | +2.08% | 401,255 |
| Jan 30, 2026 | 227.41 | 228.05 | 225.53 | 226.86 | -0.09% | 348,841 |
| Jan 29, 2026 | 225.52 | 227.32 | 223.54 | 227.07 | +3.74% | 334,458 |
| Jan 28, 2026 | 219.18 | 220.15 | 217.48 | 218.89 | -2.33% | 437,584 |
| Jan 27, 2026 | 225.01 | 225.50 | 224.11 | 224.12 | -0.66% | 287,005 |
| Jan 26, 2026 | 225.00 | 226.24 | 225.00 | 225.62 | -0.29% | 278,257 |
| Jan 23, 2026 | 226.81 | 227.06 | 225.39 | 226.28 | -0.33% | 199,080 |
| Jan 22, 2026 | 226.96 | 228.09 | 226.73 | 227.04 | -0.31% | 232,292 |
| Jan 21, 2026 | 224.54 | 228.46 | 224.54 | 227.74 | +3.30% | 282,878 |
| Jan 20, 2026 | 222.50 | 222.62 | 220.09 | 220.47 | -4.73% | 378,480 |
| Jan 16, 2026 | 231.66 | 232.08 | 230.71 | 231.42 | -0.39% | 235,968 |
| Jan 15, 2026 | 234.50 | 235.64 | 232.13 | 232.33 | +2.21% | 395,168 |
| Jan 14, 2026 | 227.48 | 228.38 | 226.88 | 227.30 | -0.76% | 293,804 |
| Jan 13, 2026 | 230.02 | 231.16 | 228.53 | 229.03 | +2.89% | 445,611 |
| Jan 12, 2026 | 221.97 | 223.29 | 221.60 | 222.59 | +0.48% | 254,527 |
| Jan 9, 2026 | 218.17 | 222.34 | 217.68 | 221.52 | +3.16% | 456,427 |
| Jan 8, 2026 | 211.20 | 215.19 | 211.00 | 214.73 | +0.66% | 422,594 |
| Jan 7, 2026 | 213.36 | 213.94 | 212.52 | 213.33 | -0.90% | 242,507 |
| Jan 6, 2026 | 216.70 | 217.48 | 214.93 | 215.27 | -1.64% | 360,920 |
| Jan 5, 2026 | 218.00 | 219.43 | 216.70 | 218.86 | +0.45% | 367,573 |
| Jan 2, 2026 | 216.10 | 217.87 | 215.64 | 217.87 | +1.78% | 277,812 |
| Dec 31, 2025 | 215.11 | 216.05 | 214.06 | 214.06 | -0.37% | 151,704 |
| Dec 30, 2025 | 215.88 | 216.10 | 214.85 | 214.85 | -0.73% | 184,538 |
| Dec 29, 2025 | 215.66 | 216.67 | 214.86 | 216.44 | -0.08% | 247,068 |
| Dec 26, 2025 | 216.38 | 217.14 | 215.94 | 216.62 | -0.05% | 146,062 |
| Dec 24, 2025 | 215.70 | 217.03 | 215.00 | 216.73 | -1.14% | 170,648 |
| Dec 23, 2025 | 218.88 | 219.51 | 218.02 | 219.24 | -0.12% | 328,542 |
| Dec 22, 2025 | 219.08 | 220.31 | 218.78 | 219.51 | +0.06% | 237,574 |
| Dec 19, 2025 | 219.25 | 220.56 | 219.11 | 219.38 | +1.53% | 531,921 |
| Dec 18, 2025 | 216.51 | 217.50 | 215.44 | 216.08 | +0.86% | 351,810 |
| Dec 17, 2025 | 214.60 | 216.15 | 214.18 | 214.24 | -0.08% | 223,416 |
| Dec 16, 2025 | 214.00 | 216.03 | 214.00 | 214.42 | -0.18% | 291,846 |
| Dec 15, 2025 | 215.25 | 216.43 | 214.43 | 214.81 | +3.21% | 410,902 |
| Dec 12, 2025 | 207.99 | 209.43 | 207.50 | 208.12 | +2.24% | 438,988 |
| Dec 11, 2025 | 201.99 | 203.88 | 201.79 | 203.56 | +1.38% | 583,727 |
| Dec 10, 2025 | 198.79 | 200.90 | 198.79 | 200.78 | +2.26% | 244,277 |
| Dec 9, 2025 | 196.32 | 197.74 | 196.26 | 196.34 | +0.58% | 262,455 |
| Dec 8, 2025 | 196.37 | 196.44 | 195.00 | 195.21 | -0.69% | 333,986 |
| Dec 5, 2025 | 196.04 | 197.20 | 196.00 | 196.56 | -0.86% | 271,186 |
| Dec 4, 2025 | 200.00 | 200.33 | 197.85 | 198.27 | +1.45% | 308,550 |
| Dec 3, 2025 | 193.00 | 196.12 | 192.71 | 195.44 | -0.79% | 461,875 |
| Dec 2, 2025 | 196.45 | 197.60 | 195.83 | 196.99 | -1.12% | 326,467 |
| Dec 1, 2025 | 199.13 | 200.03 | 198.75 | 199.22 | -1.31% | 275,750 |
| Nov 28, 2025 | 200.07 | 202.33 | 200.07 | 201.87 | -0.28% | 156,129 |
| Nov 26, 2025 | 200.78 | 202.88 | 200.78 | 202.44 | +1.09% | 184,472 |
| Nov 25, 2025 | 197.13 | 201.12 | 197.00 | 200.26 | +0.60% | 271,849 |
| Nov 24, 2025 | 198.38 | 200.04 | 198.08 | 199.06 | +0.73% | 201,603 |
| Nov 21, 2025 | 196.79 | 198.69 | 196.07 | 197.62 | +3.33% | 394,975 |
| Nov 20, 2025 | 194.17 | 195.63 | 191.24 | 191.25 | -2.81% | 327,699 |
| Nov 19, 2025 | 195.72 | 197.51 | 195.71 | 196.78 | +0.42% | 166,179 |
| Nov 18, 2025 | 195.55 | 196.94 | 194.99 | 195.96 | -1.53% | 260,565 |
| Nov 17, 2025 | 200.02 | 201.20 | 198.12 | 199.00 | -2.49% | 234,319 |
| Nov 14, 2025 | 204.55 | 205.62 | 204.02 | 204.08 | +0.40% | 287,485 |
| Nov 13, 2025 | 206.00 | 206.25 | 203.17 | 203.26 | -1.94% | 238,271 |
| Nov 12, 2025 | 207.00 | 208.32 | 206.56 | 207.29 | +0.63% | 244,905 |
| Nov 11, 2025 | 204.40 | 206.15 | 203.20 | 205.99 | +1.01% | 178,967 |
| Nov 10, 2025 | 202.83 | 204.77 | 201.94 | 203.94 | +0.97% | 215,903 |
| Nov 7, 2025 | 202.52 | 202.96 | 201.28 | 201.98 | -0.47% | 340,736 |
| Nov 6, 2025 | 203.99 | 204.20 | 201.50 | 202.94 | +1.90% | 379,756 |
| Nov 5, 2025 | 200.00 | 202.47 | 197.97 | 199.15 | -2.32% | 330,981 |
| Nov 4, 2025 | 204.92 | 205.41 | 203.89 | 203.89 | -0.89% | 254,370 |
Daily open, high, low, close and volume for Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) (TM). Showing 249 trading days. Unadjusted prices.