5 DAY PERFORMANCE
+16.22%
1 MONTH PERFORMANCE
+22.41%
3 MONTH PERFORMANCE
+16.21%
6 MONTH PERFORMANCE
-10.06%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+21.02%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $189.82 | $187.49 (-1.23%) | $189.82 | $187.49 | 362.58 K | $229.46 B |
| 08/05/2026 | $186.66 | $185.89 (-0.41%) | $186.95 | $185.29 | 485.13 K | $227.51 B |
| 08/04/2026 | $187.44 | $189.17 (0.92%) | $190.17 | $185.69 | 540.20 K | $231.52 B |
| 08/03/2026 | $188.05 | $186.17 (-1%) | $188.95 | $185.85 | 490.79 K | $227.85 B |
| 07/31/2026 | $191.22 | $188.99 (-1.17%) | $191.33 | $188.05 | 348.22 K | $246.32 B |
| 07/30/2026 | $192.53 | $191.45 (-0.56%) | $193.49 | $190.42 | 545.11 K | $249.52 B |
| 07/29/2026 | $194.60 | $192.84 (-0.9%) | $195.85 | $192.68 | 801.96 K | $251.34 B |
| 07/28/2026 | $182.50 | $186.30 (2.08%) | $186.53 | $181.40 | 368.96 K | $242.81 B |
| 07/27/2026 | $180.95 | $182.15 (0.66%) | $182.46 | $180.79 | 585.03 K | $237.40 B |
| 07/24/2026 | $177.05 | $177.42 (0.21%) | $178.80 | $177.00 | 287.55 K | $231.24 B |
| 07/23/2026 | $177.89 | $176.80 (-0.61%) | $178.30 | $176.01 | 345.98 K | $230.43 B |
| 07/22/2026 | $180.62 | $179.94 (-0.38%) | $181.14 | $179.87 | 287.92 K | $234.52 B |
| 07/21/2026 | $180.30 | $180.34 (0.02%) | $181.45 | $179.66 | 440.89 K | $235.04 B |
| 07/20/2026 | $178.71 | $178.53 (-0.1%) | $180.40 | $177.92 | 514.45 K | $232.69 B |
| 07/17/2026 | $177.86 | $177.61 (-0.14%) | $179.15 | $177.31 | 390.31 K | $231.49 B |
| 07/16/2026 | $179.01 | $179.76 (0.42%) | $180.11 | $178.72 | 403.80 K | $234.29 B |
| 07/15/2026 | $177.17 | $176.92 (-0.14%) | $177.38 | $175.76 | 358.11 K | $230.59 B |
| 07/14/2026 | $175.84 | $176.22 (0.22%) | $177.44 | $175.84 | 371.85 K | $229.67 B |
| 07/13/2026 | $175.29 | $174.75 (-0.31%) | $176.09 | $174.17 | 418.94 K | $227.76 B |
| 07/10/2026 | $175.63 | $176.45 (0.47%) | $176.68 | $175.26 | 493.85 K | $229.97 B |
| 07/09/2026 | $174.23 | $174.32 (0.05%) | $175.42 | $173.65 | 758.27 K | $227.20 B |
| 07/08/2026 | $176.80 | $177.15 (0.2%) | $177.56 | $175.50 | 406.98 K | $230.89 B |
| 07/07/2026 | $181.00 | $179.43 (-0.87%) | $181.75 | $179.35 | 553.97 K | $233.86 B |
| 07/06/2026 | $179.37 | $179.80 (0.24%) | $180.79 | $178.93 | 543.40 K | $234.34 B |
| 07/02/2026 | $173.88 | $174.59 (0.41%) | $174.85 | $173.31 | 502.51 K | $227.55 B |
| 07/01/2026 | $168.92 | $169.66 (0.44%) | $170.55 | $168.67 | 381.91 K | $221.12 B |
| 06/30/2026 | $168.67 | $168.42 (-0.15%) | $168.69 | $167.33 | 524.30 K | $219.51 B |
| 06/29/2026 | $171.16 | $171.36 (0.12%) | $172.18 | $170.57 | 471.32 K | $223.34 B |
| 06/26/2026 | $169.89 | $171.48 (0.94%) | $172.22 | $169.89 | 458.97 K | $223.50 B |
| 06/25/2026 | $167.25 | $166.50 (-0.45%) | $168.56 | $166.10 | 577.55 K | $217.01 B |
| 06/24/2026 | $166.73 | $167.76 (0.62%) | $168.38 | $166.69 | 504.94 K | $218.65 B |
| 06/23/2026 | $167.50 | $167.23 (-0.16%) | $167.81 | $166.72 | 581.00 K | $217.96 B |
| 06/22/2026 | $170.71 | $169.73 (-0.57%) | $172.28 | $169.70 | 742.52 K | $221.22 B |
| 06/18/2026 | $173.63 | $173.94 (0.18%) | $174.80 | $173.63 | 459.44 K | $226.70 B |
| 06/17/2026 | $175.96 | $172.77 (-1.81%) | $176.68 | $172.72 | 788.61 K | $225.18 B |
| 06/16/2026 | $178.00 | $178.19 (0.11%) | $179.53 | $177.94 | 588.97 K | $232.24 B |
| 06/15/2026 | $180.76 | $180.22 (-0.3%) | $181.15 | $180.05 | 475.71 K | $234.89 B |
| 06/12/2026 | $174.79 | $174.95 (0.09%) | $175.76 | $173.98 | 540.05 K | $228.02 B |
| 06/11/2026 | $171.80 | $174.95 (1.83%) | $175.14 | $171.17 | 657.03 K | $228.02 B |
| 06/10/2026 | $175.48 | $172.03 (-1.97%) | $175.99 | $172.03 | 506.16 K | $224.21 B |
| 06/09/2026 | $177.54 | $175.78 (-0.99%) | $178.66 | $175.18 | 866.11 K | $229.10 B |
| 06/08/2026 | $178.01 | $178.45 (0.25%) | $179.74 | $177.93 | 592.71 K | $232.58 B |
| 06/05/2026 | $178.92 | $177.16 (-0.98%) | $179.23 | $176.16 | 750.60 K | $230.90 B |
| 06/04/2026 | $178.50 | $179.50 (0.56%) | $179.84 | $178.50 | 564.60 K | $233.95 B |
| 06/03/2026 | $180.69 | $180.22 (-0.26%) | $180.89 | $179.38 | 475.68 K | $234.89 B |
| 06/02/2026 | $178.95 | $180.49 (0.86%) | $181.37 | $178.50 | 922.43 K | $235.24 B |
| 06/01/2026 | $182.68 | $182.92 (0.13%) | $183.71 | $182.01 | 714.70 K | $238.41 B |
| 05/29/2026 | $191.38 | $189.95 (-0.75%) | $191.79 | $189.76 | 664.72 K | $247.57 B |
| 05/28/2026 | $190.18 | $191.84 (0.87%) | $192.68 | $190.15 | 416.66 K | $250.03 B |
| 05/27/2026 | $190.00 | $190.11 (0.06%) | $190.73 | $189.35 | 451.70 K | $247.78 B |
| 05/26/2026 | $190.26 | $190.09 (-0.09%) | $190.95 | $190.00 | 479.85 K | $247.75 B |
| 05/22/2026 | $189.60 | $189.08 (-0.27%) | $190.42 | $188.51 | 395.54 K | $246.44 B |
| 05/21/2026 | $187.02 | $189.66 (1.41%) | $190.63 | $186.70 | 410.01 K | $247.19 B |
| 05/20/2026 | $186.46 | $189.94 (1.87%) | $190.00 | $186.31 | 281.40 K | $247.56 B |
| 05/19/2026 | $185.46 | $185.47 (0.01%) | $186.71 | $184.41 | 401.93 K | $241.73 B |
| 05/18/2026 | $187.90 | $187.37 (-0.28%) | $188.70 | $186.92 | 381.87 K | $244.21 B |
| 05/15/2026 | $193.81 | $190.68 (-1.61%) | $193.89 | $190.66 | 561.19 K | $248.52 B |
| 05/14/2026 | $189.83 | $190.50 (0.35%) | $191.41 | $189.70 | 399.80 K | $248.29 B |
| 05/13/2026 | $184.89 | $186.89 (1.08%) | $187.94 | $184.70 | 590.73 K | $243.58 B |
| 05/12/2026 | $181.00 | $181.67 (0.37%) | $181.87 | $179.76 | 651.14 K | $236.78 B |
| 05/11/2026 | $184.00 | $183.80 (-0.11%) | $184.36 | $183.07 | 609.50 K | $239.55 B |
| 05/08/2026 | $188.00 | $187.53 (-0.25%) | $188.50 | $186.25 | 635.38 K | $244.42 B |
| 05/07/2026 | $191.51 | $189.00 (-1.31%) | $191.96 | $189.00 | 573.30 K | $246.33 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.
