5 DAY PERFORMANCE
+16.39%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
+8.23%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+14.14%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $188.93 | $189.99 (0.56%) | $190.50 | $188.76 | 351.36 K | $247.62 B |
| 05/04/2026 | $189.74 | $188.30 (-0.76%) | $190.62 | $188.08 | 346.55 K | $245.42 B |
| 05/01/2026 | $191.00 | $188.71 (-1.2%) | $191.90 | $188.71 | 441.60 K | $245.95 B |
| 04/30/2026 | $190.91 | $192.62 (0.9%) | $193.27 | $190.31 | 412.93 K | $251.05 B |
| 04/29/2026 | $192.91 | $191.26 (-0.86%) | $193.03 | $191.20 | 278.74 K | $249.28 B |
| 04/28/2026 | $194.25 | $193.14 (-0.57%) | $194.31 | $192.40 | 277.42 K | $251.73 B |
| 04/27/2026 | $193.00 | $192.17 (-0.43%) | $194.00 | $192.06 | 491.90 K | $250.46 B |
| 04/24/2026 | $193.11 | $192.32 (-0.41%) | $194.00 | $192.20 | 596.29 K | $250.66 B |
| 04/23/2026 | $197.14 | $196.08 (-0.54%) | $197.82 | $194.05 | 640.23 K | $255.56 B |
| 04/22/2026 | $201.23 | $200.43 (-0.4%) | $201.87 | $200.14 | 633.00 K | $261.23 B |
| 04/21/2026 | $206.43 | $203.97 (-1.19%) | $207.49 | $203.68 | 570.70 K | $265.84 B |
| 04/20/2026 | $215.42 | $215.25 (-0.08%) | $215.62 | $214.10 | 867.53 K | $280.54 B |
| 04/17/2026 | $214.07 | $217.20 (1.46%) | $219.85 | $214.07 | 442.68 K | $283.09 B |
| 04/16/2026 | $213.44 | $212.86 (-0.27%) | $213.60 | $211.85 | 214.65 K | $277.43 B |
| 04/15/2026 | $212.53 | $213.18 (0.31%) | $213.61 | $211.99 | 259.95 K | $277.85 B |
| 04/14/2026 | $210.85 | $211.55 (0.33%) | $212.34 | $210.02 | 186.50 K | $275.72 B |
| 04/13/2026 | $208.04 | $211.06 (1.45%) | $211.50 | $207.93 | 266.75 K | $275.08 B |
| 04/10/2026 | $210.50 | $210.64 (0.07%) | $212.28 | $210.08 | 192.65 K | $274.54 B |
| 04/09/2026 | $208.71 | $211.14 (1.16%) | $211.99 | $208.47 | 421.96 K | $275.19 B |
| 04/08/2026 | $215.12 | $215.00 (-0.06%) | $216.58 | $214.10 | 352.47 K | $280.22 B |
| 04/07/2026 | $203.45 | $203.66 (0.1%) | $204.07 | $201.47 | 269.41 K | $265.44 B |
| 04/06/2026 | $205.00 | $204.42 (-0.28%) | $206.00 | $204.00 | 305.42 K | $266.43 B |
| 04/02/2026 | $204.14 | $207.01 (1.41%) | $208.57 | $203.10 | 237.84 K | $269.80 B |
| 04/01/2026 | $210.66 | $209.67 (-0.47%) | $211.08 | $208.83 | 330.87 K | $273.27 B |
| 03/31/2026 | $201.06 | $206.09 (2.5%) | $206.16 | $201.06 | 348.29 K | $268.61 B |
| 03/30/2026 | $205.51 | $202.94 (-1.25%) | $206.36 | $202.64 | 242.45 K | $264.50 B |
| 03/27/2026 | $210.00 | $206.73 (-1.56%) | $210.16 | $206.31 | 185.50 K | $269.44 B |
| 03/26/2026 | $211.04 | $209.93 (-0.53%) | $212.98 | $209.56 | 204.97 K | $273.61 B |
| 03/25/2026 | $211.59 | $210.93 (-0.31%) | $212.75 | $210.61 | 219.17 K | $274.91 B |
| 03/24/2026 | $206.87 | $209.78 (1.41%) | $210.71 | $206.87 | 295.00 K | $273.41 B |
| 03/23/2026 | $209.36 | $210.64 (0.61%) | $212.23 | $208.52 | 232.60 K | $274.54 B |
| 03/20/2026 | $209.44 | $205.02 (-2.11%) | $209.44 | $204.01 | 441.61 K | $267.21 B |
| 03/19/2026 | $206.39 | $208.93 (1.23%) | $210.05 | $205.65 | 221.78 K | $272.31 B |
| 03/18/2026 | $210.95 | $209.11 (-0.87%) | $212.53 | $208.90 | 424.42 K | $272.54 B |
| 03/17/2026 | $214.82 | $213.07 (-0.81%) | $215.69 | $212.27 | 480.52 K | $277.70 B |
| 03/16/2026 | $211.44 | $213.23 (0.85%) | $213.62 | $211.44 | 197.35 K | $277.91 B |
| 03/13/2026 | $212.99 | $210.84 (-1.01%) | $214.19 | $210.63 | 323.63 K | $274.80 B |
| 03/12/2026 | $217.12 | $216.59 (-0.24%) | $217.98 | $215.69 | 266.51 K | $282.29 B |
| 03/11/2026 | $220.12 | $220.77 (0.3%) | $222.37 | $218.86 | 157.96 K | $287.74 B |
| 03/10/2026 | $222.42 | $221.01 (-0.63%) | $224.98 | $220.81 | 229.40 K | $288.05 B |
| 03/09/2026 | $216.17 | $219.53 (1.55%) | $220.70 | $213.85 | 311.20 K | $286.12 B |
| 03/06/2026 | $220.00 | $219.14 (-0.39%) | $220.00 | $217.08 | 378.75 K | $285.61 B |
| 03/05/2026 | $223.55 | $221.48 (-0.93%) | $224.05 | $219.51 | 526.73 K | $288.66 B |
| 03/04/2026 | $231.91 | $232.81 (0.39%) | $233.23 | $230.60 | 301.60 K | $303.43 B |
| 03/03/2026 | $226.72 | $232.17 (2.4%) | $232.80 | $225.50 | 570.20 K | $302.60 B |
| 03/02/2026 | $242.99 | $243.66 (0.28%) | $244.00 | $240.65 | 459.73 K | $317.57 B |
| 02/27/2026 | $243.59 | $242.38 (-0.5%) | $244.24 | $241.43 | 179.31 K | $315.90 B |
| 02/26/2026 | $243.17 | $242.62 (-0.23%) | $244.00 | $241.79 | 201.30 K | $316.22 B |
| 02/25/2026 | $241.57 | $241.73 (0.07%) | $241.86 | $240.24 | 339.61 K | $315.06 B |
| 02/24/2026 | $236.00 | $238.64 (1.12%) | $238.96 | $235.72 | 261.90 K | $311.03 B |
| 02/23/2026 | $237.95 | $238.03 (0.03%) | $240.62 | $237.00 | 226.43 K | $310.23 B |
| 02/20/2026 | $234.43 | $239.60 (2.21%) | $239.61 | $234.13 | 288.86 K | $312.28 B |
| 02/19/2026 | $241.15 | $241.65 (0.21%) | $241.93 | $240.66 | 214.30 K | $314.95 B |
| 02/18/2026 | $243.57 | $243.20 (-0.15%) | $244.83 | $242.65 | 242.10 K | $316.97 B |
| 02/17/2026 | $243.49 | $245.51 (0.83%) | $245.52 | $242.54 | 264.70 K | $319.98 B |
| 02/13/2026 | $246.96 | $248.29 (0.54%) | $248.90 | $245.87 | 291.00 K | $323.61 B |
| 02/12/2026 | $242.10 | $241.64 (-0.19%) | $243.52 | $240.31 | 226.90 K | $314.94 B |
| 02/11/2026 | $241.25 | $242.81 (0.65%) | $242.91 | $240.99 | 319.31 K | $316.46 B |
| 02/10/2026 | $242.00 | $238.24 (-1.55%) | $242.56 | $238.22 | 281.31 K | $310.51 B |
| 02/09/2026 | $239.92 | $242.39 (1.03%) | $242.94 | $238.63 | 376.73 K | $315.92 B |
| 02/06/2026 | $244.76 | $244.22 (-0.22%) | $246.36 | $241.86 | 337.67 K | $318.30 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.
