5 DAY PERFORMANCE
+12.23%
1 MONTH PERFORMANCE
+19.29%
3 MONTH PERFORMANCE
+18.16%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+10.29%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $218.68 | $218.50 (-0.08%) | $221.00 | $216.80 | 422.65 K | |
| 11/04/2026 | $194.28 | $199.46 (2.67%) | $200.54 | $193.53 | 441.26 K | $244.11 B |
| 11/03/2026 | $195.59 | $193.00 (-1.32%) | $196.13 | $193.00 | 309.73 K | $236.21 B |
| 11/02/2026 | $194.52 | $195.83 (0.67%) | $196.41 | $193.84 | 326.64 K | $239.67 B |
| 10/30/2026 | $195.95 | $195.71 (-0.12%) | $196.49 | $194.97 | 355.91 K | $239.52 B |
| 10/29/2026 | $194.87 | $196.63 (0.9%) | $196.77 | $193.97 | 193.75 K | $240.65 B |
| 10/28/2026 | $193.79 | $194.85 (0.55%) | $194.91 | $193.00 | 176.85 K | $238.47 B |
| 10/27/2026 | $196.47 | $196.56 (0.05%) | $197.61 | $196.47 | 194.58 K | $240.57 B |
| 10/26/2026 | $198.00 | $197.64 (-0.18%) | $199.14 | $197.64 | 247.17 K | $241.89 B |
| 10/23/2026 | $196.98 | $196.79 (-0.1%) | $197.24 | $194.53 | 268.81 K | $240.85 B |
| 10/22/2026 | $195.70 | $198.22 (1.29%) | $198.58 | $195.70 | 259.34 K | $242.60 B |
| 10/21/2026 | $196.44 | $194.86 (-0.8%) | $197.42 | $194.52 | 233.94 K | $238.48 B |
| 10/20/2026 | $195.03 | $196.53 (0.77%) | $197.42 | $194.99 | 302.23 K | $240.53 B |
| 10/19/2026 | $194.19 | $194.06 (-0.07%) | $194.65 | $193.11 | 300.58 K | $237.51 B |
| 10/16/2026 | $195.58 | $194.61 (-0.5%) | $196.41 | $193.92 | 652.67 K | $238.18 B |
| 10/15/2026 | $191.56 | $191.94 (0.2%) | $193.24 | $191.56 | 358.93 K | $234.91 B |
| 10/14/2026 | $188.80 | $188.60 (-0.11%) | $189.50 | $187.68 | 349.56 K | $230.82 B |
| 10/13/2026 | $188.68 | $188.71 (0.02%) | $189.42 | $187.64 | 298.80 K | $230.96 B |
| 10/12/2026 | $185.72 | $184.72 (-0.54%) | $185.83 | $184.59 | 216.12 K | $226.07 B |
| 10/09/2026 | $184.65 | $185.30 (0.35%) | $185.54 | $184.10 | 352.52 K | $226.78 B |
| 10/08/2026 | $182.91 | $186.00 (1.69%) | $186.05 | $182.91 | 291.87 K | $227.64 B |
| 10/07/2026 | $183.00 | $182.91 (-0.05%) | $183.45 | $182.01 | 315.00 K | $223.86 B |
| 10/06/2026 | $185.54 | $185.57 (0.02%) | $185.97 | $184.90 | 259.73 K | $227.11 B |
| 10/05/2026 | $183.24 | $184.12 (0.48%) | $184.80 | $183.11 | 334.57 K | $225.34 B |
| 10/02/2026 | $183.14 | $181.49 (-0.9%) | $183.14 | $180.91 | 298.23 K | $222.12 B |
| 10/01/2026 | $183.70 | $183.34 (-0.2%) | $184.63 | $182.31 | 380.63 K | $224.39 B |
| 09/30/2026 | $186.71 | $183.10 (-1.93%) | $186.71 | $182.91 | 291.02 K | $224.09 B |
| 09/29/2026 | $186.30 | $186.71 (0.22%) | $187.48 | $185.49 | 293.60 K | $228.51 B |
| 09/28/2026 | $189.20 | $188.30 (-0.48%) | $189.77 | $187.88 | 200.10 K | $230.46 B |
| 09/25/2026 | $189.32 | $190.34 (0.54%) | $190.73 | $188.61 | 220.97 K | $232.95 B |
| 09/24/2026 | $187.21 | $186.72 (-0.26%) | $187.99 | $186.39 | 437.60 K | $228.52 B |
| 09/23/2026 | $191.80 | $190.36 (-0.75%) | $192.59 | $190.28 | 266.85 K | $232.98 B |
| 09/22/2026 | $192.67 | $192.06 (-0.32%) | $193.68 | $191.60 | 219.52 K | $235.06 B |
| 09/21/2026 | $193.66 | $192.50 (-0.6%) | $193.73 | $192.40 | 224.48 K | $235.60 B |
| 09/18/2026 | $192.09 | $191.53 (-0.29%) | $192.38 | $191.18 | 303.88 K | $234.41 B |
| 09/17/2026 | $195.88 | $193.91 (-1.01%) | $196.68 | $193.81 | 371.95 K | $237.32 B |
| 09/16/2026 | $195.29 | $192.21 (-1.58%) | $196.13 | $191.55 | 295.45 K | $235.24 B |
| 09/15/2026 | $196.63 | $195.47 (-0.59%) | $196.63 | $195.14 | 241.30 K | $239.23 B |
| 09/14/2026 | $196.79 | $197.56 (0.39%) | $197.62 | $195.79 | 309.41 K | $241.79 B |
| 09/11/2026 | $197.32 | $198.20 (0.45%) | $198.93 | $197.32 | 392.58 K | $242.57 B |
| 09/10/2026 | $192.00 | $192.48 (0.25%) | $193.30 | $191.83 | 309.36 K | $235.57 B |
| 09/09/2026 | $192.74 | $190.97 (-0.92%) | $194.19 | $190.92 | 331.14 K | $233.72 B |
| 09/08/2026 | $194.00 | $191.45 (-1.31%) | $194.00 | $191.35 | 424.38 K | $234.31 B |
| 09/04/2026 | $197.00 | $197.11 (0.06%) | $198.00 | $196.10 | 341.25 K | $241.24 B |
| 09/03/2026 | $200.00 | $199.87 (-0.07%) | $200.86 | $199.21 | 314.08 K | $244.62 B |
| 09/02/2026 | $196.08 | $198.30 (1.13%) | $198.61 | $196.08 | 256.10 K | $242.69 B |
| 09/01/2026 | $198.95 | $198.05 (-0.45%) | $200.50 | $197.96 | 532.77 K | $242.39 B |
| 08/31/2026 | $197.32 | $196.54 (-0.4%) | $198.50 | $196.32 | 446.33 K | $240.54 B |
| 08/28/2026 | $196.08 | $194.48 (-0.82%) | $196.51 | $192.55 | 427.85 K | $238.02 B |
| 08/27/2026 | $192.50 | $192.00 (-0.26%) | $193.76 | $191.71 | 311.52 K | $234.98 B |
| 08/26/2026 | $192.80 | $191.84 (-0.5%) | $193.08 | $191.50 | 259.60 K | $234.79 B |
| 08/25/2026 | $192.59 | $192.95 (0.19%) | $193.44 | $191.65 | 283.04 K | $236.15 B |
| 08/24/2026 | $196.48 | $193.81 (-1.36%) | $196.55 | $193.54 | 329.37 K | $237.20 B |
| 08/21/2026 | $196.63 | $197.35 (0.37%) | $198.00 | $196.63 | 369.07 K | $241.53 B |
| 08/20/2026 | $191.00 | $192.24 (0.65%) | $192.45 | $190.25 | 412.20 K | $235.28 B |
| 08/19/2026 | $187.50 | $188.78 (0.68%) | $190.08 | $187.19 | 329.41 K | $231.04 B |
| 08/18/2026 | $189.59 | $188.25 (-0.71%) | $190.10 | $188.24 | 286.06 K | $230.39 B |
| 08/17/2026 | $189.50 | $189.18 (-0.17%) | $189.84 | $188.84 | 246.53 K | $231.53 B |
| 08/14/2026 | $189.88 | $191.11 (0.65%) | $191.20 | $189.82 | 216.34 K | $233.89 B |
| 08/13/2026 | $187.71 | $188.71 (0.53%) | $188.80 | $187.01 | 277.53 K | $230.96 B |
| 08/12/2026 | $189.63 | $188.22 (-0.74%) | $189.64 | $188.22 | 312.69 K | $230.36 B |
| 08/11/2026 | $189.62 | $189.82 (0.11%) | $190.08 | $189.12 | 384.35 K | $232.32 B |
| 08/10/2026 | $187.59 | $188.78 (0.63%) | $189.27 | $186.86 | 322.86 K | $231.04 B |
| 08/07/2026 | $189.55 | $190.09 (0.28%) | $190.76 | $188.86 | 316.20 K | $232.65 B |
| 08/06/2026 | $189.82 | $187.49 (-1.23%) | $189.99 | $187.49 | 401.49 K | $229.46 B |
| 08/05/2026 | $186.66 | $185.89 (-0.41%) | $186.95 | $185.29 | 485.13 K | $227.51 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.
