5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+4.21%
3 MONTH PERFORMANCE
+7.63%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
-19.99%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $186.53 | $185.65 (-0.47%) | $186.53 | $184.53 | 255,444 | $246.90 B |
| 03/11/2025 | $185.69 | $184.53 (-0.62%) | $186.19 | $183.00 | 294,996 | $245.32 B |
| 03/10/2025 | $190.04 | $188.35 (-0.89%) | $190.90 | $186.76 | 347,938 | $250.40 B |
| 03/07/2025 | $189.59 | $190.18 (0.31%) | $190.50 | $187.44 | 280,463 | $252.83 B |
| 03/06/2025 | $188.51 | $187.51 (-0.53%) | $189.92 | $186.95 | 467,601 | $249.28 B |
| 03/05/2025 | $190.45 | $192.35 (1%) | $192.92 | $189.59 | 634,500 | $255.72 B |
| 03/04/2025 | $182.52 | $180.66 (-1.02%) | $183.00 | $178.32 | 436,200 | $240.17 B |
| 03/03/2025 | $188.33 | $183.79 (-2.41%) | $189.11 | $182.84 | 523,700 | $244.34 B |
| 02/28/2025 | $179.69 | $181.48 (1%) | $181.53 | $179.12 | 363,620 | $241.26 B |
| 02/27/2025 | $185.01 | $182.28 (-1.48%) | $185.70 | $182.25 | 277,326 | $242.33 B |
| 02/26/2025 | $181.69 | $181.21 (-0.26%) | $183.06 | $181.16 | 250,400 | $240.91 B |
| 02/25/2025 | $180.70 | $179.46 (-0.69%) | $180.93 | $178.14 | 263,343 | $238.58 B |
| 02/24/2025 | $177.57 | $176.62 (-0.54%) | $177.80 | $176.00 | 237,802 | $234.80 B |
| 02/21/2025 | $180.17 | $177.11 (-1.7%) | $180.17 | $176.94 | 639,145 | $235.46 B |
| 02/20/2025 | $180.50 | $180.68 (0.1%) | $180.79 | $179.38 | 176,200 | $240.20 B |
| 02/19/2025 | $181.30 | $180.10 (-0.66%) | $181.31 | $179.60 | 347,921 | $239.43 B |
| 02/18/2025 | $184.47 | $184.07 (-0.22%) | $184.72 | $183.72 | 206,935 | $244.71 B |
| 02/14/2025 | $185.00 | $184.24 (-0.41%) | $185.74 | $183.46 | 231,510 | $244.93 B |
| 02/13/2025 | $183.85 | $184.01 (0.09%) | $185.15 | $183.46 | 237,842 | $244.63 B |
| 02/12/2025 | $181.95 | $182.69 (0.41%) | $183.52 | $181.53 | 269,100 | $242.87 B |
| 02/11/2025 | $184.18 | $185.74 (0.85%) | $186.26 | $184.18 | 237,300 | $246.93 B |
| 02/10/2025 | $185.96 | $185.06 (-0.48%) | $186.37 | $184.78 | 172,562 | $246.02 B |
| 02/07/2025 | $187.14 | $183.98 (-1.69%) | $187.70 | $183.32 | 478,652 | $244.59 B |
| 02/06/2025 | $191.25 | $190.50 (-0.39%) | $191.60 | $189.66 | 364,100 | $253.26 B |
| 02/05/2025 | $194.14 | $195.35 (0.62%) | $196.62 | $192.40 | 586,000 | $259.70 B |
| 02/04/2025 | $186.57 | $187.56 (0.53%) | $187.56 | $185.81 | 408,400 | $249.35 B |
| 02/03/2025 | $182.62 | $183.65 (0.56%) | $185.86 | $181.14 | 477,917 | $244.15 B |
| 01/31/2025 | $191.50 | $188.93 (-1.34%) | $191.84 | $188.29 | 420,262 | $251.17 B |
| 01/30/2025 | $190.94 | $190.97 (0.02%) | $191.72 | $189.77 | 410,142 | $253.88 B |
| 01/29/2025 | $187.62 | $186.98 (-0.34%) | $188.04 | $186.48 | 258,228 | $248.58 B |
| 01/28/2025 | $186.15 | $185.29 (-0.46%) | $186.40 | $184.15 | 382,635 | $246.33 B |
| 01/27/2025 | $186.80 | $186.50 (-0.16%) | $187.06 | $185.82 | 308,124 | $247.94 B |
| 01/24/2025 | $185.98 | $186.61 (0.34%) | $187.46 | $185.40 | 278,913 | $248.08 B |
| 01/23/2025 | $186.01 | $186.27 (0.14%) | $186.70 | $185.05 | 237,700 | $247.63 B |
| 01/22/2025 | $187.00 | $186.52 (-0.26%) | $187.50 | $186.40 | 247,825 | $247.97 B |
| 01/21/2025 | $184.46 | $186.93 (1.34%) | $186.93 | $184.46 | 330,436 | $248.51 B |
| 01/17/2025 | $180.26 | $180.78 (0.29%) | $181.39 | $179.72 | 432,102 | $240.33 B |
| 01/16/2025 | $181.52 | $181.48 (-0.02%) | $182.35 | $181.25 | 422,400 | $241.26 B |
| 01/15/2025 | $186.28 | $184.84 (-0.77%) | $186.64 | $183.99 | 416,639 | $245.73 B |
| 01/14/2025 | $185.56 | $185.41 (-0.08%) | $185.94 | $184.58 | 326,349 | $246.49 B |
| 01/13/2025 | $182.24 | $183.25 (0.55%) | $183.50 | $181.48 | 310,719 | $243.62 B |
| 01/10/2025 | $185.69 | $183.47 (-1.2%) | $186.35 | $183.43 | 473,091 | $243.91 B |
| 01/08/2025 | $192.96 | $192.55 (-0.21%) | $193.02 | $191.52 | 436,715 | $255.98 B |
| 01/07/2025 | $194.59 | $193.12 (-0.76%) | $194.97 | $192.42 | 585,541 | $256.74 B |
| 01/06/2025 | $193.00 | $190.39 (-1.35%) | $193.27 | $189.84 | 664,416 | $253.11 B |
| 01/03/2025 | $194.19 | $195.25 (0.55%) | $195.50 | $193.23 | 611,381 | $259.57 B |
| 01/02/2025 | $194.40 | $193.12 (-0.66%) | $194.80 | $192.00 | 615,743 | $256.74 B |
| 12/31/2024 | $195.35 | $194.61 (-0.38%) | $196.57 | $193.94 | 442,617 | $258.72 B |
| 12/30/2024 | $198.00 | $195.66 (-1.18%) | $198.00 | $195.61 | 463,609 | $260.12 B |
| 12/27/2024 | $200.36 | $199.52 (-0.42%) | $201.00 | $198.18 | 779,542 | $265.25 B |
| 12/26/2024 | $195.97 | $197.36 (0.71%) | $198.00 | $193.13 | 1.30 M | $262.38 B |
| 12/24/2024 | $181.00 | $181.43 (0.24%) | $181.72 | $180.83 | 168,600 | $241.20 B |
| 12/23/2024 | $179.12 | $180.45 (0.74%) | $180.62 | $177.97 | 422,700 | $239.90 B |
| 12/20/2024 | $175.84 | $178.17 (1.33%) | $179.92 | $175.84 | 425,700 | $236.86 B |
| 12/19/2024 | $174.86 | $174.21 (-0.37%) | $175.80 | $173.77 | 405,896 | $231.60 B |
| 12/18/2024 | $177.33 | $173.62 (-2.09%) | $179.37 | $173.55 | 457,921 | $233.86 B |
| 12/17/2024 | $174.00 | $173.28 (-0.41%) | $174.63 | $173.28 | 421,000 | $233.40 B |
| 12/16/2024 | $174.57 | $174.25 (-0.18%) | $174.97 | $173.85 | 327,400 | $234.71 B |
| 12/13/2024 | $176.17 | $175.86 (-0.18%) | $176.27 | $175.05 | 226,009 | $236.87 B |
| 12/12/2024 | $177.94 | $176.90 (-0.58%) | $178.59 | $176.82 | 214,100 | $238.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
