Frankfurt - Delayed Quote
EUR
Toyota Motor Corporation (TOM.F)
17.20
-0.10
(-0.59%)
As of 9:12:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.58
17.59
17.20
17.20
17.20
499
Oct 30, 2026
17.27
17.59
17.27
17.30
17.30
717
Oct 29, 2026
17.22
17.78
17.22
17.78
17.78
2,349
Oct 28, 2026
17.17
17.23
17.17
17.23
17.23
250
Oct 27, 2026
17.41
17.75
17.35
17.75
17.75
325
Oct 26, 2026
17.79
17.79
17.51
17.51
17.51
688
Oct 23, 2026
17.36
17.87
17.35
17.35
17.35
1,328
Oct 22, 2026
17.20
17.59
17.20
17.53
17.53
1,017
Oct 21, 2026
17.20
17.35
17.20
17.35
17.35
385
Oct 20, 2026
17.21
17.65
17.21
17.26
17.26
90
Oct 19, 2026
17.20
17.50
16.96
16.96
16.96
860
Oct 16, 2026
17.30
17.57
17.05
17.05
17.05
1,080
Oct 15, 2026
16.86
17.18
16.86
16.88
16.88
530
Oct 14, 2026
16.72
17.18
16.70
17.11
17.11
315
Oct 13, 2026
16.56
17.08
16.56
17.08
17.08
600
Oct 12, 2026
16.42
16.80
16.30
16.30
16.30
732
Oct 9, 2026
16.49
16.68
16.35
16.60
16.60
5,515
Oct 8, 2026
16.26
16.50
16.26
16.50
16.50
1,282
Oct 7, 2026
16.21
16.53
16.19
16.19
16.19
3,295
Oct 6, 2026
16.31
16.70
16.31
16.70
16.70
1,152
Oct 5, 2026
16.58
16.69
16.16
16.16
16.16
789
Oct 2, 2026
16.10
16.50
15.95
15.95
15.95
738
Oct 1, 2026
16.18
16.50
16.17
16.17
16.17
199
Sep 30, 2026
16.21
16.76
16.21
16.23
16.23
571
Sep 29, 2026
0.2826
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
15.92
16.49
15.92
16.10
16.10
5,576
Sep 28, 2026
16.82
16.82
16.35
16.35
-33.65
1,957
Sep 25, 2026
16.41
16.88
16.41
16.41
-33.77
761
Sep 24, 2026
16.41
16.69
16.20
16.20
-33.33
2,109
Sep 23, 2026
16.62
16.62
16.60
16.60
-34.16
632
Sep 22, 2026
16.61
17.07
16.50
16.50
-33.96
508
Sep 21, 2026
17.00
17.00
16.59
16.59
-34.15
1,807
Sep 18, 2026
16.51
16.99
16.51
16.54
-34.05
367
Sep 17, 2026
17.18
17.18
16.65
16.65
-34.26
524
Sep 16, 2026
16.80
17.00
16.80
16.80
-34.58
2,347
Sep 15, 2026
16.81
17.25
16.80
16.80
-34.58
1,967
Sep 14, 2026
17.14
17.14
16.80
16.80
-34.58
1,537
Sep 11, 2026
16.72
17.39
16.72
17.39
-35.79
2,976
Sep 10, 2026
16.46
16.79
16.46
16.50
-33.96
880
Sep 9, 2026
16.60
16.60
16.36
16.36
-33.67
24,123
Sep 8, 2026
16.83
16.83
16.14
16.14
-33.22
2,280
Sep 7, 2026
17.00
17.00
17.00
17.00
-34.99
-
Sep 4, 2026
16.72
17.20
16.72
16.85
-34.68
1,097
Sep 3, 2026
17.00
17.57
17.00
17.00
-34.99
2,121
Sep 2, 2026
17.08
17.10
17.08
17.10
-35.19
379
Sep 1, 2026
17.45
17.50
17.00
17.00
-34.99
5,660
Aug 31, 2026
17.05
17.22
16.69
16.79
-34.56
5,519
Aug 28, 2026
16.61
16.93
16.50
16.50
-33.96
310
Aug 27, 2026
16.31
16.55
16.31
16.55
-34.06
2,575
Aug 26, 2026
16.41
16.72
16.31
16.31
-33.57
2,070
Aug 25, 2026
16.32
16.78
16.32
16.32
-33.59
867
Aug 24, 2026
16.68
16.99
16.52
16.97
-34.92
7,605
Aug 21, 2026
16.60
17.00
16.58
16.60
-34.17
790
Aug 20, 2026
16.36
16.68
16.00
16.02
-32.97
4,225
Aug 19, 2026
16.14
16.36
15.85
16.36
-33.66
1,292
Aug 18, 2026
16.06
16.59
16.06
16.55
-34.06
9,943
Aug 17, 2026
16.56
16.56
16.10
16.10
-33.14
230
Aug 14, 2026
16.50
16.50
16.05
16.05
-33.04
983
Aug 13, 2026
16.06
16.48
16.01
16.01
-32.95
636
Aug 12, 2026
16.20
16.92
16.12
16.51
-33.98
21,433
Aug 11, 2026
16.20
16.97
16.20
16.60
-34.16
758
Aug 10, 2026
16.48
16.54
16.17
16.17
-33.28
1,776
Aug 7, 2026
16.06
16.22
16.06
16.22
-33.38
524
Aug 6, 2026
16.12
16.49
16.07
16.07
-33.07
1,536
Aug 5, 2026
16.00
16.44
16.00
16.44
-33.84
3,886
Aug 4, 2026
16.18
16.98
15.82
16.30
-33.55
5,369
Aug 3, 2026
16.49
16.58
16.13
16.13
-33.20
6,181
Jul 31, 2026
16.32
17.03
16.10
16.10
-33.13
8,408
Jul 30, 2026
16.73
16.73
16.15
16.60
-34.16
1,980
Jul 29, 2026
17.38
17.38
16.70
16.75
-34.47
3,956
Jul 28, 2026
16.00
16.61
16.00
16.02
-32.97
3,396
Jul 27, 2026
15.75
16.12
15.64
15.80
-32.52
3,500
Jul 24, 2026
15.31
15.43
15.31
15.43
-31.76
1,100
Jul 23, 2026
15.99
15.99
15.52
15.98
-32.89
1,288
Jul 22, 2026
16.05
16.05
15.55
16.00
-32.93
676
Jul 21, 2026
15.62
16.00
15.62
15.65
-32.20
1,017
Jul 20, 2026
15.78
15.99
15.44
15.44
-31.79
445
Jul 17, 2026
15.28
15.30
15.00
15.00
-30.88
200
Jul 16, 2026
15.42
15.80
15.42
15.80
-32.51
558
Jul 15, 2026
15.21
15.60
15.14
15.48
-31.86
843
Jul 14, 2026
15.11
15.64
15.11
15.64
-32.19
304
Jul 13, 2026
15.27
15.51
15.00
15.00
-30.88
955
Jul 10, 2026
15.10
15.40
15.10
15.16
-31.19
2,194
Jul 9, 2026
15.10
15.51
15.10
15.51
-31.92
1,128
Jul 8, 2026
15.88
15.88
15.10
15.10
-31.08
380
Jul 7, 2026
16.18
16.18
15.64
16.07
-33.08
2,434
Jul 6, 2026
15.96
15.97
15.50
15.51
-31.92
27,300
Jul 3, 2026
15.20
15.58
15.08
15.15
-31.18
1,050
Jul 2, 2026
14.91
15.50
14.91
15.50
-31.90
318
Jul 1, 2026
14.60
15.35
14.60
15.35
-31.59
1,755
Jun 30, 2026
14.61
15.04
14.61
15.04
-30.95
990
Jun 29, 2026
15.18
15.36
14.74
14.83
-30.53
1,003
Jun 26, 2026
14.75
15.29
14.63
14.77
-30.40
1,526
Jun 25, 2026
14.89
14.97
14.70
14.80
-30.46
1,481
Jun 24, 2026
14.50
14.93
14.50
14.89
-30.65
2,158
Jun 23, 2026
14.50
14.98
14.50
14.87
-30.60
4,615
Jun 22, 2026
14.72
15.30
14.67
15.30
-31.48
865
Jun 19, 2026
15.19
15.37
14.82
15.36
-31.62
1,283
Jun 18, 2026
14.82
15.35
14.82
14.98
-30.82
7,695
Jun 17, 2026
15.00
15.34
14.90
15.29
-31.47
451
Jun 16, 2026
15.46
15.50
15.24
15.24
-31.37
2,479
Jun 15, 2026
15.88
15.88
15.50
15.50
-31.90
24,827
Jun 12, 2026
15.25
15.28
14.83
15.28
-31.45
14,221
Jun 11, 2026
14.98
15.14
14.86
15.14
-31.16
2,642
Jun 10, 2026
15.20
15.39
15.10
15.10
-31.08
1,064
Jun 9, 2026
15.20
15.53
15.20
15.20
-31.29
2,940
Jun 8, 2026
15.31
15.66
15.26
15.50
-31.90
5,410
Jun 5, 2026
15.23
15.56
15.23
15.23
-31.34
5,498
Jun 4, 2026
15.46
15.70
15.29
15.56
-32.03
2,780
Jun 3, 2026
15.92
15.92
15.50
15.50
-31.90
2,081
Jun 2, 2026
15.50
15.66
15.20
15.28
-31.45
4,078
Jun 1, 2026
15.88
15.88
15.83
15.83
-32.58
2,430
May 29, 2026
16.32
16.66
16.12
16.12
-33.17
285
May 28, 2026
16.43
16.44
16.16
16.20
-33.35
2,751
May 27, 2026
16.48
16.51
16.10
16.10
-33.14
1,215
May 26, 2026
16.38
16.50
16.24
16.38
-33.72
858
May 25, 2026
16.35
16.35
16.30
16.30
-33.55
100
May 22, 2026
16.18
16.33
16.18
16.20
-33.34
240
May 21, 2026
16.10
16.34
16.00
16.34
-33.63
435
May 20, 2026
15.91
16.35
15.91
16.12
-33.17
438
May 19, 2026
15.90
16.18
15.90
16.14
-33.23
1,000
May 18, 2026
15.82
16.24
15.76
16.24
-33.43
2,874
May 15, 2026
16.31
16.82
16.31
16.55
-34.07
1,981
May 14, 2026
16.01
16.01
16.01
16.01
-32.95
-
May 13, 2026
15.94
16.04
15.94
16.04
-33.01
3,863
May 12, 2026
15.40
15.65
15.17
15.17
-31.22
4,060
May 11, 2026
15.66
15.78
15.42
15.50
-31.90
3,625
May 8, 2026
15.78
16.12
15.78
16.12
-33.18
5,022
May 7, 2026
16.22
16.54
16.07
16.07
-33.08
1,924
May 6, 2026
16.53
16.76
16.16
16.76
-34.49
2,747
May 5, 2026
16.01
16.40
16.01
16.06
-33.06
4,758
May 4, 2026
16.69
16.69
16.00
16.00
-32.93
2,479
Apr 30, 2026
16.15
16.70
15.92
16.24
-33.43
4,844
Apr 29, 2026
16.76
16.79
16.36
16.36
-33.67
2,581
Apr 28, 2026
16.88
16.88
16.46
16.46
-33.88
2,212
Apr 27, 2026
16.32
16.71
16.29
16.35
-33.65
4,347
Apr 24, 2026
16.67
16.74
16.24
16.64
-34.25
5,337
Apr 23, 2026
16.86
16.99
16.75
16.75
-34.47
1,240
Apr 22, 2026
17.29
17.29
17.00
17.00
-34.99
2,118
Apr 21, 2026
17.77
17.77
17.42
17.42
-35.85
1,640
Apr 20, 2026
17.91
18.40
17.91
18.00
-37.05
22
Apr 17, 2026
18.08
18.47
17.66
18.31
-37.68
786
Apr 16, 2026
17.91
18.24
17.91
17.96
-36.97
911
Apr 15, 2026
17.81
18.35
17.81
17.87
-36.79
466
Apr 14, 2026
17.56
18.08
17.56
17.77
-36.57
1,812
Apr 13, 2026
17.99
17.99
17.99
17.99
-37.02
1,230
Apr 10, 2026
17.63
18.09
17.63
17.75
-36.54
229
Apr 9, 2026
17.82
18.02
17.77
17.86
-36.75
1,784
Apr 8, 2026
18.21
18.60
18.21
18.23
-37.51
1,580
Apr 7, 2026
17.41
17.85
17.40
17.40
-35.81
1,030
Apr 2, 2026
17.88
18.33
17.68
17.74
-36.51
5,349
Apr 1, 2026
18.21
18.21
17.88
17.88
-36.80
2,717
Mar 31, 2026
17.58
17.65
17.31
17.65
-36.33
3,818
Mar 30, 2026
0.2826
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
17.40
17.88
17.31
17.31
-35.63
2,034
Mar 27, 2026
18.50
18.50
18.15
18.15
65.56
1,453
Mar 26, 2026
18.10
18.50
18.10
18.49
66.80
3,520
Mar 25, 2026
18.00
18.44
18.00
18.04
65.19
453
Mar 24, 2026
17.66
18.23
17.52
17.92
64.74
1,548
Mar 23, 2026
17.69
17.89
17.50
17.89
64.62
1,718
Mar 20, 2026
18.23
18.23
17.55
17.55
63.41
655
Mar 19, 2026
18.22
18.28
17.82
17.83
64.43
2,016
Mar 18, 2026
18.68
18.68
18.22
18.22
65.83
1,115
Mar 17, 2026
18.31
18.66
18.31
18.45
66.66
1,511
Mar 16, 2026
18.58
18.67
18.22
18.50
66.84
976
Mar 13, 2026
18.45
18.61
18.30
18.35
66.30
4,157
Mar 12, 2026
18.70
18.99
18.62
18.62
67.27
2,270
Mar 11, 2026
19.00
19.29
18.77
18.79
67.87
3,501
Mar 10, 2026
18.75
19.39
18.75
18.89
68.25
1,084
Mar 9, 2026
18.25
18.85
18.25
18.85
68.10
3,391
Mar 6, 2026
19.00
19.46
18.60
18.60
67.20
4,954
Mar 5, 2026
19.31
19.36
18.96
18.96
68.51
3,885
Mar 4, 2026
19.06
19.76
19.06
19.76
71.40
100
Mar 3, 2026
20.37
20.37
19.30
19.74
71.30
3,931
Mar 2, 2026
20.95
21.35
20.60
20.60
74.42
7,843
Feb 27, 2026
20.75
20.94
20.22
20.26
73.21
4,518
Feb 26, 2026
20.35
20.70
20.35
20.36
73.56
293
Feb 25, 2026
20.20
20.46
20.16
20.30
73.34
1,163
Feb 24, 2026
19.84
20.10
19.79
20.06
72.47
1,173
Feb 23, 2026
20.00
20.15
19.95
19.95
72.07
1,515
Feb 20, 2026
20.00
20.27
19.76
20.07
72.51
1,132
Feb 19, 2026
20.78
20.78
20.30
20.34
73.49
1,150
Feb 18, 2026
20.44
20.88
20.36
20.50
74.05
6,582
Feb 17, 2026
20.31
20.81
20.31
20.48
73.99
2,675
Feb 16, 2026
20.12
20.25
20.12
20.13
72.73
668
Feb 13, 2026
20.65
20.99
20.55
20.99
75.83
2,464
Feb 12, 2026
20.50
20.55
20.16
20.16
72.82
5,377
Feb 11, 2026
19.86
20.69
19.86
20.11
72.65
1,731
Feb 10, 2026
20.29
20.58
20.02
20.02
72.33
1,223
Feb 9, 2026
19.97
20.50
19.94
20.16
72.84
8,634
Feb 6, 2026
20.20
21.20
20.13
21.20
76.59
2,413
Feb 5, 2026
20.28
20.39
19.85
19.90
71.90
1,705
Feb 4, 2026
19.98
20.64
19.98
20.10
72.62
5,743
Feb 3, 2026
19.41
19.76
19.41
19.42
70.18
2,633
Feb 2, 2026
19.22
19.59
19.06
19.42
70.16
3,156
Jan 30, 2026
18.96
19.28
18.95
18.95
68.48
1,699
Jan 29, 2026
18.75
18.93
18.48
18.80
67.92
1,856
Jan 28, 2026
18.39
18.48
17.91
18.30
66.12
7,207
Jan 27, 2026
18.71
19.02
18.61
18.61
67.24
1,667
Jan 26, 2026
19.09
19.13
18.81
18.90
68.29
1,500
Jan 23, 2026
19.34
19.53
18.96
18.96
68.49
1,038
Jan 22, 2026
19.11
19.39
19.10
19.22
69.44
1,650
Jan 21, 2026
19.05
19.49
19.00
19.33
69.84
3,129
Jan 20, 2026
19.01
19.18
18.81
18.81
67.97
2,340
Jan 19, 2026
19.47
19.80
19.40
19.40
70.09
3,765
Jan 16, 2026
20.00
20.09
19.64
19.74
71.30
2,577
Jan 15, 2026
19.93
20.26
19.77
19.83
71.64
7,524
Jan 14, 2026
19.68
19.69
19.35
19.35
69.91
3,477
Jan 13, 2026
19.45
19.76
19.45
19.61
70.86
6,000
Jan 12, 2026
19.07
19.10
18.71
18.86
68.14
3,984
Jan 9, 2026
18.36
19.00
18.36
18.80
67.93
4,934
Jan 8, 2026
18.18
18.23
17.92
18.23
65.86
4,756
Jan 7, 2026
18.15
18.34
18.15
18.20
65.75
297
Jan 6, 2026
18.82
18.89
18.35
18.35
66.30
1,643
Jan 5, 2026
18.67
18.78
18.36
18.36
66.32
2,566
Jan 2, 2026
18.50
18.50
18.10
18.32
66.19
24,962
Dec 30, 2025
18.50
18.52
18.07
18.07
65.28
2,968
Dec 29, 2025
18.46
18.46
18.13
18.19
65.71
2,059
Dec 23, 2025
18.65
18.65
18.41
18.41
66.51
2,470
Dec 22, 2025
18.62
18.65
18.60
18.65
67.38
5,885
Dec 19, 2025
18.62
18.88
18.60
18.60
67.21
3,189
Dec 18, 2025
18.14
18.44
18.14
18.26
65.96
254
Dec 17, 2025
18.17
18.48
18.05
18.05
65.21
3,287
Dec 16, 2025
18.16
18.36
18.09
18.09
65.34
1,624
Dec 15, 2025
18.30
18.30
18.12
18.12
65.46
4,315
Dec 12, 2025
17.72
17.79
17.54
17.54
63.37
3,639
Dec 11, 2025
16.95
17.24
16.95
17.15
61.96
1,159
Dec 10, 2025
17.15
17.16
16.95
16.95
61.25
1,719
Dec 9, 2025
16.78
17.10
16.77
16.77
60.59
1,538
Dec 8, 2025
16.99
16.99
16.60
16.60
59.98
649
Dec 5, 2025
16.93
17.00
16.67
16.80
60.70
2,664
Dec 4, 2025
17.25
17.25
16.98
17.22
62.21
2,600
Dec 3, 2025
16.50
16.83
16.50
16.51
59.63
230
Dec 2, 2025
16.75
17.00
16.74
16.76
60.54
6,821
Dec 1, 2025
17.20
17.20
17.02
17.02
61.48
4
Nov 28, 2025
17.21
17.50
17.21
17.50
63.22
704
Nov 27, 2025
17.21
17.45
17.21
17.21
62.19
521
Nov 26, 2025
17.20
17.40
17.20
17.30
62.51
789
Nov 25, 2025
16.90
17.20
16.90
16.96
61.27
1,322
Nov 24, 2025
17.39
17.39
16.90
17.10
61.79
256
Nov 21, 2025
16.86
17.37
16.86
17.15
61.97
5,983
Nov 20, 2025
16.62
17.01
16.43
16.43
59.37
3,424
Nov 19, 2025
16.68
17.05
16.68
16.87
60.93
2,702
Nov 18, 2025
16.94
17.03
16.67
16.73
60.45
901
Nov 17, 2025
17.40
17.45
17.00
17.00
61.42
500
Nov 14, 2025
17.51
17.80
17.41
17.41
62.91
1,027
Nov 13, 2025
17.69
17.89
17.43
17.43
62.96
829
Nov 12, 2025
17.66
17.90
17.62
17.62
63.64
1,075
Nov 11, 2025
17.78
17.78
17.53
17.56
63.43
3,172
Nov 10, 2025
17.40
17.67
17.40
17.57
63.46
1,043
Nov 7, 2025
17.42
17.72
17.42
17.46
63.08
3,877
Nov 6, 2025
17.65
17.85
17.36
17.36
62.73
880
Nov 5, 2025
17.15
17.50
17.15
17.50
63.22
1,881
Nov 4, 2025
17.75
17.75
17.62
17.62
63.66
681
Nov 3, 2025
17.75
17.94
17.51
17.65
63.77
2,462
