5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
+5.77%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+9.91%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $196.37 | $195.21 (-0.59%) | $196.44 | $195.00 | 333.99 K | $254.44 B |
| 12/05/2025 | $196.04 | $196.56 (0.27%) | $197.20 | $196.00 | 271.19 K | $256.20 B |
| 12/04/2025 | $200.00 | $198.27 (-0.87%) | $200.33 | $197.85 | 308.60 K | $258.43 B |
| 12/03/2025 | $193.00 | $195.44 (1.26%) | $196.12 | $192.71 | 461.88 K | $254.74 B |
| 12/02/2025 | $196.45 | $196.99 (0.27%) | $197.60 | $195.83 | 326.50 K | $256.76 B |
| 12/01/2025 | $199.13 | $199.22 (0.05%) | $200.03 | $198.75 | 275.80 K | $259.67 B |
| 11/28/2025 | $200.07 | $201.87 (0.9%) | $202.33 | $200.07 | 156.13 K | $263.12 B |
| 11/26/2025 | $200.78 | $202.44 (0.83%) | $202.88 | $200.78 | 184.47 K | $263.87 B |
| 11/25/2025 | $197.13 | $200.26 (1.59%) | $201.12 | $197.00 | 271.85 K | $261.02 B |
| 11/24/2025 | $198.38 | $199.06 (0.34%) | $200.04 | $198.08 | 201.60 K | $259.46 B |
| 11/21/2025 | $196.79 | $197.62 (0.42%) | $198.69 | $196.07 | 395.00 K | $257.58 B |
| 11/20/2025 | $194.17 | $191.25 (-1.5%) | $195.63 | $191.24 | 327.70 K | $249.28 B |
| 11/19/2025 | $195.72 | $196.78 (0.54%) | $197.51 | $195.71 | 166.20 K | $256.49 B |
| 11/18/2025 | $195.55 | $195.96 (0.21%) | $196.94 | $194.99 | 260.60 K | $255.42 B |
| 11/17/2025 | $200.02 | $199.00 (-0.51%) | $201.20 | $198.12 | 234.32 K | $259.38 B |
| 11/14/2025 | $204.55 | $204.08 (-0.23%) | $205.62 | $204.02 | 287.50 K | $266.00 B |
| 11/13/2025 | $206.00 | $203.26 (-1.33%) | $206.25 | $203.17 | 238.27 K | $264.94 B |
| 11/12/2025 | $207.00 | $207.29 (0.14%) | $208.32 | $206.56 | 244.91 K | $270.19 B |
| 11/11/2025 | $204.40 | $205.99 (0.78%) | $206.15 | $203.20 | 179.00 K | $268.49 B |
| 11/10/2025 | $202.83 | $203.94 (0.55%) | $204.77 | $201.94 | 215.90 K | $265.82 B |
| 11/07/2025 | $202.52 | $201.98 (-0.27%) | $202.96 | $201.28 | 340.74 K | $263.27 B |
| 11/06/2025 | $203.99 | $202.94 (-0.51%) | $204.20 | $201.50 | 379.76 K | $264.52 B |
| 11/05/2025 | $200.00 | $199.15 (-0.43%) | $202.47 | $197.97 | 331.00 K | $259.58 B |
| 11/04/2025 | $204.92 | $203.89 (-0.5%) | $205.41 | $203.89 | 254.40 K | $265.76 B |
| 11/03/2025 | $204.19 | $205.72 (0.75%) | $206.25 | $203.36 | 470.60 K | $268.14 B |
| 10/31/2025 | $204.60 | $204.19 (-0.2%) | $205.42 | $203.49 | 297.33 K | $266.12 B |
| 10/30/2025 | $207.28 | $207.21 (-0.03%) | $208.73 | $207.12 | 181.91 K | $270.06 B |
| 10/29/2025 | $207.03 | $207.09 (0.03%) | $208.00 | $206.37 | 412.27 K | $269.90 B |
| 10/28/2025 | $209.33 | $211.24 (0.91%) | $211.24 | $208.85 | 244.20 K | $275.31 B |
| 10/27/2025 | $209.76 | $209.22 (-0.26%) | $209.99 | $208.96 | 324.68 K | $272.68 B |
| 10/24/2025 | $205.19 | $205.37 (0.09%) | $205.80 | $204.89 | 230.78 K | $267.66 B |
| 10/23/2025 | $202.73 | $204.06 (0.66%) | $204.12 | $202.73 | 300.05 K | $265.95 B |
| 10/22/2025 | $203.87 | $203.51 (-0.18%) | $205.00 | $202.43 | 288.41 K | $265.23 B |
| 10/21/2025 | $199.53 | $201.95 (1.21%) | $203.15 | $198.80 | 498.77 K | $263.20 B |
| 10/20/2025 | $199.91 | $200.11 (0.1%) | $200.50 | $199.21 | 236.09 K | $260.80 B |
| 10/17/2025 | $196.05 | $197.83 (0.91%) | $198.14 | $195.76 | 327.10 K | $257.83 B |
| 10/16/2025 | $195.41 | $195.41 (0%) | $195.85 | $194.30 | 168.40 K | $254.68 B |
| 10/15/2025 | $193.49 | $194.33 (0.43%) | $194.60 | $192.83 | 403.41 K | $253.27 B |
| 10/14/2025 | $188.17 | $191.74 (1.9%) | $191.86 | $187.64 | 308.60 K | $249.89 B |
| 10/13/2025 | $187.44 | $187.88 (0.23%) | $188.40 | $186.97 | 353.28 K | $244.86 B |
| 10/10/2025 | $189.39 | $185.22 (-2.2%) | $190.90 | $185.00 | 549.80 K | $241.40 B |
| 10/09/2025 | $193.70 | $192.33 (-0.71%) | $193.99 | $192.17 | 389.30 K | $250.66 B |
| 10/08/2025 | $197.49 | $198.21 (0.36%) | $198.70 | $197.07 | 222.60 K | $258.33 B |
| 10/07/2025 | $200.55 | $199.89 (-0.33%) | $200.90 | $199.48 | 352.78 K | $260.52 B |
| 10/06/2025 | $198.74 | $199.18 (0.22%) | $199.48 | $198.32 | 321.72 K | $259.59 B |
| 10/03/2025 | $192.66 | $194.59 (1%) | $194.95 | $192.66 | 243.33 K | $253.61 B |
| 10/02/2025 | $191.81 | $190.52 (-0.67%) | $191.81 | $190.02 | 301.69 K | $248.30 B |
| 10/01/2025 | $192.39 | $191.83 (-0.29%) | $193.15 | $191.33 | 391.61 K | $250.01 B |
| 09/30/2025 | $192.85 | $191.09 (-0.91%) | $193.15 | $190.73 | 450.38 K | $249.05 B |
| 09/29/2025 | $197.06 | $196.44 (-0.31%) | $197.17 | $195.44 | 310.84 K | $256.02 B |
| 09/26/2025 | $197.64 | $198.10 (0.23%) | $199.03 | $197.64 | 187.03 K | $258.18 B |
| 09/25/2025 | $197.69 | $197.28 (-0.21%) | $197.99 | $196.93 | 159.92 K | $257.11 B |
| 09/24/2025 | $198.03 | $198.09 (0.03%) | $198.68 | $197.62 | 334.70 K | $258.17 B |
| 09/23/2025 | $201.09 | $200.66 (-0.21%) | $202.37 | $200.66 | 234.02 K | $261.52 B |
| 09/22/2025 | $200.00 | $200.68 (0.34%) | $200.87 | $199.82 | 183.11 K | $261.54 B |
| 09/19/2025 | $199.41 | $198.95 (-0.23%) | $199.93 | $198.73 | 165.40 K | $259.29 B |
| 09/18/2025 | $199.64 | $200.47 (0.42%) | $200.74 | $199.24 | 242.91 K | $261.27 B |
| 09/17/2025 | $200.54 | $201.38 (0.42%) | $202.87 | $200.46 | 222.78 K | $262.46 B |
| 09/16/2025 | $199.91 | $198.78 (-0.57%) | $199.92 | $198.72 | 265.59 K | $259.07 B |
| 09/15/2025 | $197.38 | $197.28 (-0.05%) | $197.47 | $196.71 | 276.30 K | $257.11 B |
| 09/12/2025 | $195.76 | $196.13 (0.19%) | $196.35 | $195.42 | 258.70 K | $255.61 B |
| 09/11/2025 | $196.25 | $197.63 (0.7%) | $197.78 | $196.01 | 215.15 K | $257.57 B |
| 09/10/2025 | $197.69 | $197.38 (-0.16%) | $198.71 | $197.02 | 219.14 K | $257.24 B |
| 09/09/2025 | $200.19 | $200.80 (0.3%) | $201.37 | $199.61 | 331.10 K | $261.70 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.
