Toyota Motor Corporation (FRA:TOM)
Germany
· Delayed Price · Currency is EUR 16.80
-0.42 (-2.44%)
At close: Dec 5, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.93 | 17.00 | 16.67 | 16.80 | 16.80 | -2.44% | 2,664 |
| Dec 4, 2025 | 17.25 | 17.25 | 16.98 | 17.22 | 17.22 | 4.33% | 2,600 |
| Dec 3, 2025 | 16.50 | 16.83 | 16.50 | 16.51 | 16.51 | -1.49% | 230 |
| Dec 2, 2025 | 16.75 | 17.00 | 16.74 | 16.76 | 16.76 | -1.54% | 6,821 |
| Dec 1, 2025 | 17.20 | 17.20 | 17.02 | 17.02 | 17.02 | -2.75% | 4 |
| Nov 28, 2025 | 17.21 | 17.50 | 17.21 | 17.50 | 17.50 | 1.66% | 704 |
| Nov 27, 2025 | 17.21 | 17.45 | 17.21 | 17.21 | 17.21 | -0.51% | 521 |
| Nov 26, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | 2.02% | 789 |
| Nov 25, 2025 | 16.90 | 17.20 | 16.90 | 16.96 | 16.96 | -0.83% | 1,322 |
| Nov 24, 2025 | 17.39 | 17.39 | 16.90 | 17.10 | 17.10 | -0.29% | 256 |
| Nov 21, 2025 | 16.86 | 17.37 | 16.86 | 17.15 | 17.15 | 4.37% | 5,983 |
| Nov 20, 2025 | 16.62 | 17.01 | 16.43 | 16.43 | 16.43 | -2.56% | 3,424 |
| Nov 19, 2025 | 16.68 | 17.05 | 16.68 | 16.87 | 16.87 | 0.80% | 2,702 |
| Nov 18, 2025 | 16.94 | 17.03 | 16.67 | 16.73 | 16.73 | -1.58% | 901 |
| Nov 17, 2025 | 17.40 | 17.45 | 17.00 | 17.00 | 17.00 | -2.38% | 500 |
| Nov 14, 2025 | 17.51 | 17.80 | 17.41 | 17.41 | 17.41 | -0.08% | 1,027 |
| Nov 13, 2025 | 17.69 | 17.89 | 17.43 | 17.43 | 17.43 | -1.07% | 829 |
| Nov 12, 2025 | 17.66 | 17.90 | 17.62 | 17.62 | 17.62 | 0.33% | 1,075 |
| Nov 11, 2025 | 17.78 | 17.78 | 17.53 | 17.56 | 17.56 | -0.05% | 3,172 |
| Nov 10, 2025 | 17.40 | 17.67 | 17.40 | 17.57 | 17.57 | 0.61% | 1,043 |
| Nov 7, 2025 | 17.42 | 17.72 | 17.42 | 17.46 | 17.46 | 0.55% | 3,877 |
| Nov 6, 2025 | 17.65 | 17.85 | 17.36 | 17.36 | 17.36 | -0.78% | 880 |
| Nov 5, 2025 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | -0.68% | 1,881 |
| Nov 4, 2025 | 17.75 | 17.75 | 17.62 | 17.62 | 17.62 | -0.18% | 681 |
| Nov 3, 2025 | 17.75 | 17.94 | 17.51 | 17.65 | 17.65 | - | 2,462 |
| Oct 31, 2025 | 17.77 | 17.77 | 17.60 | 17.65 | 17.65 | -0.84% | 3,856 |
| Oct 30, 2025 | 17.70 | 18.05 | 17.70 | 17.80 | 17.80 | 0.61% | 9,394 |
| Oct 29, 2025 | 17.62 | 17.88 | 17.62 | 17.69 | 17.69 | -0.61% | 1,036 |
| Oct 28, 2025 | 17.80 | 18.10 | 17.80 | 17.80 | 17.80 | -0.48% | 6,636 |
| Oct 27, 2025 | 17.90 | 18.18 | 17.86 | 17.89 | 17.89 | 2.29% | 5,400 |
| Oct 24, 2025 | 17.50 | 17.65 | 17.49 | 17.49 | 17.49 | -0.07% | 605 |
| Oct 23, 2025 | 17.32 | 17.67 | 17.32 | 17.50 | 17.50 | 0.44% | 1,457 |
| Oct 22, 2025 | 17.64 | 17.70 | 17.42 | 17.42 | 17.42 | 1.14% | 6,488 |
| Oct 21, 2025 | 16.91 | 17.49 | 16.91 | 17.23 | 17.23 | 1.51% | 15,818 |
| Oct 20, 2025 | 17.14 | 17.20 | 16.96 | 16.97 | 16.97 | 0.58% | 4,639 |
| Oct 17, 2025 | 16.60 | 16.99 | 16.60 | 16.87 | 16.87 | 2.43% | 2,228 |
| Oct 16, 2025 | 16.64 | 16.91 | 16.47 | 16.47 | 16.47 | -1.89% | 3,289 |
| Oct 15, 2025 | 16.45 | 16.86 | 16.45 | 16.79 | 16.79 | 3.34% | 1,459 |
| Oct 14, 2025 | 16.00 | 16.40 | 16.00 | 16.25 | 16.25 | 0.43% | 247 |
| Oct 13, 2025 | 16.58 | 16.58 | 16.18 | 16.18 | 16.18 | 1.11% | 635 |
| Oct 10, 2025 | 16.31 | 16.80 | 16.00 | 16.00 | 16.00 | -2.87% | 1,485 |
| Oct 9, 2025 | 16.65 | 16.70 | 16.47 | 16.47 | 16.47 | -2.50% | 667 |
| Oct 8, 2025 | 17.17 | 17.17 | 16.85 | 16.90 | 16.90 | -0.55% | 4,539 |
| Oct 7, 2025 | 17.19 | 17.19 | 16.95 | 16.99 | 16.99 | 1.12% | 13,324 |
| Oct 6, 2025 | 17.10 | 17.10 | 16.72 | 16.80 | 16.80 | 1.95% | 3,540 |
| Oct 3, 2025 | 16.25 | 16.54 | 16.25 | 16.48 | 16.48 | 1.63% | 637 |
| Oct 2, 2025 | 16.25 | 16.45 | 16.22 | 16.22 | 16.22 | -1.66% | 4,443 |
| Oct 1, 2025 | 16.38 | 16.49 | 16.04 | 16.49 | 16.49 | 1.38% | 860 |
| Sep 30, 2025 | 16.58 | 16.58 | 16.25 | 16.27 | 16.27 | -1.42% | 7,510 |
| Sep 29, 2025 | 16.58 | 16.90 | 16.50 | 16.50 | 16.50 | -1.57% | 3,216 |