Toyota Motor Corporation (TOM) Price History
Daily open, high, low, close and volume for Toyota Motor Corporation (TOM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €16.42 | €16.42 | €16.30 | €16.32 | 30 |
| 2026-10-08 | €16.37 | €16.42 | €16.32 | €16.35 | 0 |
| 2026-10-07 | €16.39 | €16.43 | €16.37 | €16.37 | 0 |
| 2026-10-06 | €16.55 | €16.57 | €16.50 | €16.50 | 0 |
| 2026-10-05 | €16.41 | €16.41 | €16.33 | €16.40 | 0 |
| 2026-10-02 | €16.20 | €16.46 | €16.12 | €16.12 | 0 |
| 2026-10-01 | €16.32 | €16.40 | €16.21 | €16.21 | 0 |
| 2026-09-30 | €16.40 | €16.48 | €16.31 | €16.31 | 0 |
| 2026-09-29 | €16.25 | €16.39 | €16.25 | €16.29 | 0 |
| 2026-09-28 | €16.65 | €16.68 | €16.64 | €16.68 | 0 |
| 2026-09-25 | €16.65 | €16.68 | €16.65 | €16.65 | 0 |
| 2026-09-24 | €16.36 | €16.50 | €16.36 | €16.42 | 300 |
| 2026-09-23 | €16.79 | €16.86 | €16.73 | €16.76 | 0 |
| 2026-09-22 | €16.84 | €16.84 | €16.76 | €16.79 | 0 |
| 2026-09-21 | €16.74 | €16.90 | €16.70 | €16.88 | 558 |
| 2026-09-18 | €16.78 | €16.80 | €16.70 | €16.70 | 0 |
| 2026-09-17 | €16.98 | €17.11 | €16.98 | €17.11 | 0 |
| 2026-09-16 | €16.86 | €16.88 | €16.86 | €16.88 | 0 |
| 2026-09-15 | €16.88 | €17.06 | €16.88 | €17.06 | 0 |
| 2026-09-14 | €16.99 | €17.04 | €16.88 | €17.04 | 1 |
| 2026-09-11 | €16.90 | €17.10 | €16.90 | €17.10 | 0 |
| 2026-09-10 | €16.74 | €16.74 | €16.57 | €16.57 | 0 |
| 2026-09-09 | €16.70 | €16.70 | €16.48 | €16.52 | 0 |
| 2026-09-08 | €16.63 | €16.64 | €16.62 | €16.62 | 0 |
| 2026-09-07 | €17.12 | €17.19 | €17.12 | €17.12 | 0 |
| 2026-09-04 | €16.94 | €17.00 | €16.94 | €17.00 | 0 |
| 2026-09-03 | €17.12 | €17.12 | €17.12 | €17.12 | 0 |
| 2026-09-02 | €17.28 | €17.28 | €16.90 | €16.91 | 10 |
| 2026-09-01 | €17.45 | €17.45 | €17.19 | €17.20 | 0 |
| 2026-08-31 | €17.00 | €17.00 | €16.87 | €16.87 | 0 |
| 2026-08-28 | €16.81 | €16.81 | €16.68 | €16.68 | 0 |
| 2026-08-27 | €16.58 | €16.67 | €16.53 | €16.54 | 90 |
| 2026-08-26 | €16.50 | €16.57 | €16.48 | €16.48 | 400 |
| 2026-08-25 | €16.59 | €16.59 | €16.52 | €16.52 | 0 |
| 2026-08-24 | €16.82 | €16.83 | €16.69 | €16.69 | 0 |
| 2026-08-21 | €16.84 | €16.87 | €16.80 | €16.80 | 0 |
| 2026-08-20 | €16.48 | €16.48 | €16.26 | €16.26 | 0 |
| 2026-08-19 | €15.98 | €16.05 | €15.98 | €16.05 | 0 |
| 2026-08-18 | €16.37 | €16.37 | €16.28 | €16.35 | 400 |
| 2026-08-17 | €16.37 | €16.41 | €16.32 | €16.41 | 0 |
| 2026-08-14 | €16.45 | €16.45 | €16.41 | €16.41 | 0 |
| 2026-08-13 | €16.32 | €16.35 | €16.24 | €16.24 | 0 |
| 2026-08-12 | €16.34 | €16.54 | €16.27 | €16.54 | 0 |
| 2026-08-11 | €16.34 | €16.83 | €16.34 | €16.57 | 10 |
| 2026-08-10 | €16.29 | €16.35 | €16.29 | €16.35 | 0 |
| 2026-08-07 | €16.30 | €16.54 | €16.30 | €16.54 | 20 |
| 2026-08-06 | €16.31 | €16.33 | €16.24 | €16.33 | 0 |
| 2026-08-05 | €16.11 | €16.22 | €16.09 | €16.15 | 0 |
| 2026-08-04 | €16.09 | €16.43 | €16.09 | €16.43 | 0 |
| 2026-08-03 | €16.40 | €16.40 | €16.34 | €16.34 | 5 |
| 2026-07-31 | €16.67 | €16.68 | €16.48 | €16.48 | 0 |
| 2026-07-30 | €16.43 | €16.78 | €16.43 | €16.63 | 10 |
| 2026-07-29 | €17.00 | €17.04 | €16.96 | €16.96 | 0 |
| 2026-07-28 | €16.21 | €16.42 | €16.21 | €16.32 | 0 |
| 2026-07-27 | €15.94 | €16.02 | €15.91 | €16.02 | 190 |
| 2026-07-24 | €15.53 | €15.78 | €15.53 | €15.74 | 0 |
| 2026-07-23 | €15.75 | €15.82 | €15.69 | €15.69 | 0 |
| 2026-07-22 | €15.82 | €16.10 | €15.80 | €15.85 | 45 |
| 2026-07-21 | €15.90 | €15.91 | €15.88 | €15.91 | 0 |
| 2026-07-20 | €15.45 | €15.83 | €15.45 | €15.64 | 0 |
| 2026-07-17 | €15.59 | €15.59 | €15.37 | €15.58 | 169 |
| 2026-07-16 | €15.75 | €15.75 | €15.56 | €15.60 | 260 |
| 2026-07-15 | €15.49 | €15.49 | €15.37 | €15.42 | 0 |
| 2026-07-14 | €15.33 | €15.51 | €15.33 | €15.51 | 0 |
| 2026-07-13 | €15.16 | €15.34 | €15.15 | €15.34 | 0 |
| 2026-07-10 | €15.26 | €15.50 | €15.26 | €15.47 | 0 |
| 2026-07-09 | €15.21 | €15.33 | €15.21 | €15.33 | 0 |
| 2026-07-08 | €15.57 | €15.57 | €15.26 | €15.32 | 0 |
| 2026-07-07 | €15.87 | €15.93 | €15.79 | €15.79 | 0 |
| 2026-07-06 | €15.73 | €15.84 | €15.53 | €15.54 | 400 |
| 2026-07-03 | €15.36 | €15.37 | €15.31 | €15.31 | 0 |
| 2026-07-02 | €15.14 | €15.25 | €15.14 | €15.25 | 0 |
| 2026-07-01 | €14.68 | €14.82 | €14.68 | €14.82 | 0 |
| 2026-06-30 | €14.73 | €14.74 | €14.70 | €14.70 | 0 |
| 2026-06-29 | €14.99 | €15.02 | €14.98 | €15.00 | 0 |
| 2026-06-26 | €15.02 | €15.04 | €14.85 | €15.04 | 0 |
| 2026-06-25 | €14.70 | €14.81 | €14.70 | €14.77 | 0 |
| 2026-06-24 | €14.65 | €14.83 | €14.65 | €14.83 | 0 |
| 2026-06-23 | €14.68 | €14.79 | €14.65 | €14.76 | 0 |
| 2026-06-22 | €14.82 | €15.01 | €14.82 | €15.01 | 0 |
| 2026-06-19 | €15.03 | €15.11 | €14.99 | €15.09 | 0 |
| 2026-06-18 | €15.12 | €15.17 | €15.12 | €15.16 | 0 |
| 2026-06-17 | €15.10 | €15.21 | €15.10 | €15.21 | 0 |
| 2026-06-16 | €15.24 | €15.43 | €15.24 | €15.43 | 0 |
| 2026-06-15 | €15.63 | €15.65 | €15.53 | €15.60 | 0 |
| 2026-06-12 | €14.95 | €15.13 | €14.95 | €15.12 | 0 |
| 2026-06-11 | €14.92 | €14.94 | €14.89 | €14.94 | 400 |
| 2026-06-10 | €15.35 | €15.35 | €15.14 | €15.14 | 0 |
| 2026-06-09 | €15.38 | €15.41 | €15.13 | €15.13 | 0 |
| 2026-06-08 | €15.28 | €15.57 | €15.28 | €15.57 | 0 |
| 2026-06-05 | €15.32 | €15.42 | €15.32 | €15.42 | 0 |
| 2026-06-04 | €15.31 | €15.47 | €15.29 | €15.47 | 0 |
| 2026-06-03 | €15.59 | €15.60 | €15.56 | €15.59 | 0 |
| 2026-06-02 | €15.36 | €15.56 | €15.36 | €15.56 | 658 |
| 2026-06-01 | €15.67 | €15.75 | €15.67 | €15.75 | 120 |
| 2026-05-29 | €16.39 | €16.48 | €16.33 | €16.33 | 127 |
| 2026-05-28 | €16.33 | €16.43 | €16.33 | €16.43 | 0 |
| 2026-05-27 | €16.26 | €16.35 | €16.26 | €16.29 | 0 |
| 2026-05-26 | €16.32 | €16.39 | €16.32 | €16.39 | 0 |
| 2026-05-25 | €16.38 | €16.44 | €16.38 | €16.44 | 0 |
| 2026-05-22 | €16.20 | €16.22 | €16.19 | €16.22 | 0 |
| 2026-05-21 | €16.11 | €16.27 | €16.11 | €16.22 | 0 |
| 2026-05-20 | €15.97 | €16.25 | €15.97 | €16.25 | 0 |
| 2026-05-19 | €15.99 | €16.00 | €15.97 | €15.98 | 0 |
| 2026-05-18 | €15.90 | €16.13 | €15.90 | €16.13 | 65 |
| 2026-05-15 | €16.67 | €16.71 | €16.66 | €16.71 | 0 |
| 2026-05-14 | €16.21 | €16.27 | €16.21 | €16.26 | 0 |
| 2026-05-13 | €15.87 | €15.90 | €15.86 | €15.90 | 0 |
| 2026-05-12 | €15.36 | €15.50 | €15.35 | €15.35 | 0 |
| 2026-05-11 | €15.63 | €15.66 | €15.59 | €15.66 | 100 |
| 2026-05-08 | €15.89 | €16.12 | €15.86 | €16.12 | 100 |
| 2026-05-07 | €16.26 | €16.65 | €16.26 | €16.35 | 650 |
| 2026-05-06 | €16.36 | €16.64 | €16.36 | €16.57 | 0 |
| 2026-05-05 | €16.21 | €16.27 | €16.11 | €16.27 | 0 |
| 2026-05-04 | €16.42 | €16.66 | €16.33 | €16.33 | 29 |
| 2026-04-30 | €16.22 | €16.43 | €16.20 | €16.32 | 150 |
| 2026-04-29 | €16.59 | €16.64 | €16.52 | €16.52 | 0 |
| 2026-04-28 | €16.72 | €16.72 | €16.57 | €16.57 | 0 |
| 2026-04-27 | €16.41 | €16.44 | €16.40 | €16.40 | 0 |
| 2026-04-24 | €16.60 | €16.60 | €16.47 | €16.47 | 0 |
| 2026-04-23 | €16.71 | €16.88 | €16.71 | €16.85 | 0 |
| 2026-04-22 | €17.17 | €17.17 | €17.14 | €17.15 | 0 |
| 2026-04-21 | €17.56 | €17.68 | €17.49 | €17.49 | 0 |
| 2026-04-20 | €18.28 | €18.28 | €18.19 | €18.27 | 0 |
| 2026-04-17 | €17.84 | €18.52 | €17.84 | €18.52 | 0 |
| 2026-04-16 | €18.11 | €18.21 | €18.10 | €18.21 | 0 |
| 2026-04-15 | €18.06 | €18.08 | €17.96 | €17.96 | 0 |
| 2026-04-14 | €17.69 | €17.93 | €17.69 | €17.93 | 1,033 |
| 2026-04-13 | €17.79 | €17.82 | €17.74 | €17.80 | 567 |
| 2026-04-10 | €17.81 | €18.09 | €17.81 | €18.09 | 0 |
| 2026-04-09 | €18.02 | €18.02 | €17.90 | €17.93 | 0 |
| 2026-04-08 | €18.25 | €18.42 | €18.25 | €18.33 | 0 |
| 2026-04-07 | €17.65 | €17.68 | €17.48 | €17.48 | 0 |
| 2026-04-02 | €17.74 | €17.92 | €17.74 | €17.92 | 0 |
| 2026-04-01 | €18.13 | €18.13 | €17.93 | €18.13 | 25 |
| 2026-03-31 | €17.37 | €17.48 | €17.37 | €17.48 | 150 |
| 2026-03-30 | €17.72 | €17.74 | €17.58 | €17.67 | 0 |
| 2026-03-27 | €18.36 | €18.36 | €18.01 | €18.01 | 0 |
| 2026-03-26 | €18.32 | €18.36 | €18.27 | €18.33 | 0 |
| 2026-03-25 | €18.15 | €18.28 | €18.15 | €18.28 | 0 |
| 2026-03-24 | €17.99 | €18.16 | €17.86 | €18.16 | 0 |
| 2026-03-23 | €17.54 | €18.21 | €17.54 | €18.05 | 0 |
| 2026-03-20 | €18.07 | €18.07 | €17.93 | €17.93 | 0 |
| 2026-03-19 | €18.23 | €18.23 | €18.04 | €18.04 | 0 |
| 2026-03-18 | €18.52 | €18.54 | €18.41 | €18.41 | 0 |
| 2026-03-17 | €18.54 | €18.71 | €18.53 | €18.53 | 0 |
| 2026-03-16 | €18.37 | €18.50 | €18.32 | €18.48 | 0 |
| 2026-03-13 | €18.40 | €18.58 | €18.38 | €18.58 | 0 |
| 2026-03-12 | €18.98 | €18.98 | €18.78 | €18.82 | 0 |
| 2026-03-11 | €19.10 | €19.10 | €18.88 | €19.07 | 20 |
| 2026-03-10 | €19.03 | €19.18 | €19.03 | €19.18 | 45 |
| 2026-03-09 | €18.43 | €18.89 | €18.43 | €18.72 | 65 |
| 2026-03-06 | €19.24 | €19.24 | €18.80 | €18.80 | 0 |
| 2026-03-05 | €19.12 | €19.29 | €19.11 | €19.11 | 0 |
| 2026-03-04 | €19.38 | €19.89 | €19.38 | €19.89 | 0 |
| 2026-03-03 | €20.03 | €20.03 | €19.58 | €19.70 | 0 |
| 2026-03-02 | €21.20 | €21.20 | €20.71 | €20.71 | 120 |
| 2026-02-27 | €20.78 | €20.79 | €20.63 | €20.63 | 0 |
| 2026-02-26 | €20.46 | €20.61 | €20.46 | €20.61 | 0 |
| 2026-02-25 | €20.23 | €20.42 | €20.23 | €20.42 | 0 |
| 2026-02-24 | €19.98 | €20.17 | €19.98 | €20.17 | 0 |
| 2026-02-23 | €20.04 | €20.05 | €20.04 | €20.05 | 0 |
| 2026-02-20 | €19.92 | €20.09 | €19.86 | €20.09 | 117 |
| 2026-02-19 | €20.60 | €20.61 | €20.52 | €20.53 | 0 |
| 2026-02-18 | €20.58 | €20.68 | €20.55 | €20.68 | 0 |
| 2026-02-17 | €20.50 | €20.63 | €20.47 | €20.63 | 0 |
| 2026-02-16 | €20.17 | €20.24 | €20.17 | €20.24 | 0 |
| 2026-02-13 | €20.73 | €20.89 | €20.73 | €20.89 | 0 |
| 2026-02-12 | €20.35 | €20.37 | €20.23 | €20.23 | 0 |
| 2026-02-11 | €20.11 | €20.37 | €20.09 | €20.37 | 0 |
| 2026-02-10 | €20.11 | €20.36 | €20.11 | €20.24 | 25 |
| 2026-02-09 | €20.11 | €20.31 | €20.05 | €20.31 | 0 |
| 2026-02-06 | €20.46 | €20.71 | €20.46 | €20.48 | 6 |
| 2026-02-05 | €20.15 | €20.15 | €20.09 | €20.09 | 0 |
| 2026-02-04 | €20.13 | €20.45 | €20.13 | €20.45 | 0 |
| 2026-02-03 | €19.59 | €19.65 | €19.51 | €19.65 | 0 |
| 2026-02-02 | €19.24 | €19.39 | €19.24 | €19.38 | 0 |
| 2026-01-30 | €19.12 | €19.15 | €19.06 | €19.06 | 0 |
| 2026-01-29 | €18.67 | €18.84 | €18.61 | €18.84 | 2 |
| 2026-01-28 | €18.30 | €18.36 | €18.30 | €18.36 | 0 |
| 2026-01-27 | €18.85 | €18.85 | €18.80 | €18.80 | 0 |
| 2026-01-26 | €19.05 | €19.05 | €18.94 | €19.04 | 0 |
| 2026-01-23 | €19.41 | €19.43 | €19.25 | €19.25 | 0 |
| 2026-01-22 | €19.32 | €19.40 | €19.25 | €19.40 | 0 |
| 2026-01-21 | €19.16 | €19.38 | €19.16 | €19.38 | 0 |
| 2026-01-20 | €19.03 | €19.03 | €18.98 | €18.98 | 0 |
| 2026-01-19 | €19.65 | €19.77 | €19.51 | €19.51 | 14 |
| 2026-01-16 | €20.01 | €20.01 | €19.90 | €19.98 | 0 |
| 2026-01-15 | €20.02 | €20.15 | €20.02 | €20.13 | 0 |
| 2026-01-14 | €19.54 | €19.60 | €19.49 | €19.51 | 200 |
| 2026-01-13 | €19.60 | €19.60 | €19.60 | €19.60 | 0 |
| 2026-01-12 | €18.90 | €18.99 | €18.84 | €18.99 | 0 |
| 2026-01-09 | €18.48 | €18.91 | €18.39 | €18.91 | 30 |
| 2026-01-08 | €18.06 | €18.32 | €18.06 | €18.32 | 0 |
| 2026-01-07 | €18.24 | €18.26 | €18.24 | €18.24 | 0 |
| 2026-01-06 | €18.68 | €18.68 | €18.47 | €18.47 | 0 |
| 2026-01-05 | €18.41 | €18.58 | €18.41 | €18.56 | 90 |
| 2026-01-02 | €18.34 | €18.34 | €18.25 | €18.25 | 0 |
| 2025-12-30 | €18.50 | €18.50 | €18.26 | €18.30 | 1,000 |
| 2025-12-29 | €18.27 | €18.29 | €18.19 | €18.29 | 0 |
| 2025-12-23 | €18.58 | €18.61 | €18.56 | €18.56 | 0 |
| 2025-12-22 | €18.79 | €18.79 | €18.63 | €18.68 | 50 |
| 2025-12-19 | €18.61 | €18.76 | €18.61 | €18.76 | 0 |
| 2025-12-18 | €18.37 | €18.40 | €18.32 | €18.40 | 0 |
| 2025-12-17 | €18.34 | €18.34 | €18.29 | €18.31 | 0 |
| 2025-12-16 | €18.31 | €18.31 | €18.21 | €18.21 | 0 |
| 2025-12-15 | €18.34 | €18.34 | €18.27 | €18.27 | 0 |
| 2025-12-12 | €17.69 | €17.71 | €17.67 | €17.67 | 25 |
| 2025-12-11 | €17.10 | €17.20 | €17.10 | €17.20 | 0 |
| 2025-12-10 | €17.04 | €17.08 | €16.99 | €17.08 | 0 |
| 2025-12-09 | €16.91 | €16.93 | €16.89 | €16.93 | 0 |
| 2025-12-08 | €16.85 | €16.85 | €16.82 | €16.82 | 0 |
| 2025-12-05 | €16.79 | €16.85 | €16.79 | €16.79 | 0 |
| 2025-12-04 | €17.08 | €17.13 | €17.08 | €17.13 | 0 |
| 2025-12-03 | €16.59 | €16.72 | €16.56 | €16.72 | 0 |
| 2025-12-02 | €16.85 | €16.88 | €16.85 | €16.87 | 0 |
| 2025-12-01 | €17.08 | €17.16 | €17.08 | €17.16 | 0 |
| 2025-11-28 | €17.30 | €17.43 | €17.30 | €17.43 | 0 |
| 2025-11-27 | €17.30 | €17.33 | €17.30 | €17.32 | 0 |
| 2025-11-26 | €17.34 | €17.41 | €17.33 | €17.41 | 0 |
| 2025-11-25 | €17.03 | €17.21 | €17.03 | €17.21 | 30 |
| 2025-11-24 | €17.15 | €17.16 | €17.14 | €17.16 | 0 |
| 2025-11-21 | €17.09 | €17.19 | €17.09 | €17.12 | 0 |
| 2025-11-20 | €16.80 | €16.80 | €16.63 | €16.76 | 0 |
| 2025-11-19 | €16.89 | €17.00 | €16.83 | €17.00 | 0 |
| 2025-11-18 | €16.89 | €16.95 | €16.89 | €16.89 | 0 |
| 2025-11-17 | €17.36 | €17.36 | €17.25 | €17.25 | 0 |
| 2025-11-14 | €17.64 | €17.66 | €17.53 | €17.66 | 0 |
| 2025-11-13 | €17.77 | €17.77 | €17.59 | €17.59 | 0 |
| 2025-11-12 | €17.74 | €17.84 | €17.74 | €17.84 | 0 |
| 2025-11-11 | €17.70 | €17.70 | €17.63 | €17.65 | 0 |
| 2025-11-10 | €17.49 | €17.56 | €17.49 | €17.56 | 0 |
| 2025-11-07 | €17.59 | €17.59 | €17.35 | €17.43 | 1 |
| 2025-11-06 | €17.73 | €17.75 | €17.49 | €17.49 | 0 |
| 2025-11-05 | €17.20 | €17.44 | €17.20 | €17.40 | 0 |
| 2025-11-04 | €17.75 | €17.81 | €17.75 | €17.79 | 0 |
| 2025-11-03 | €17.72 | €17.81 | €17.67 | €17.72 | 421 |
| 2025-10-31 | €17.73 | €17.73 | €17.63 | €17.63 | 0 |
| 2025-10-30 | €17.91 | €17.95 | €17.90 | €17.95 | 0 |
| 2025-10-29 | €17.77 | €17.77 | €17.75 | €17.77 | 0 |
| 2025-10-28 | €17.92 | €17.98 | €17.87 | €17.98 | 0 |
| 2025-10-27 | €18.05 | €18.06 | €17.96 | €17.96 | 0 |
| 2025-10-24 | €17.57 | €17.61 | €17.56 | €17.61 | 0 |
| 2025-10-23 | €17.55 | €17.55 | €17.42 | €17.46 | 150 |
| 2025-10-22 | €17.40 | €17.60 | €17.40 | €17.57 | 1,200 |
| 2025-10-21 | €17.01 | €17.29 | €17.01 | €17.29 | 0 |
| 2025-10-20 | €17.11 | €17.11 | €17.04 | €17.08 | 0 |
| 2025-10-17 | €16.76 | €16.86 | €16.71 | €16.86 | 0 |
| 2025-10-16 | €16.85 | €16.85 | €16.76 | €16.80 | 0 |
| 2025-10-15 | €16.58 | €16.69 | €16.58 | €16.69 | 0 |
| 2025-10-14 | €16.35 | €16.49 | €16.27 | €16.49 | 0 |
| 2025-10-13 | €16.25 | €16.27 | €16.24 | €16.24 | 0 |
| 2025-10-10 | €16.16 | €16.48 | €16.16 | €16.21 | 130 |
| 2025-10-09 | €16.62 | €16.66 | €16.61 | €16.61 | 0 |