5 DAY PERFORMANCE
+27.13%
1 MONTH PERFORMANCE
+16.16%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
+0.06%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+27.40%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $170.71 | $169.73 (-0.57%) | $172.28 | $169.70 | 732.80 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 |
| 05/06/2026 | $194.47 | $195.05 (0.3%) | $195.82 | $194.46 | 342.60 K | $254.22 B |
| 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 | $192.98 (-0.65%) | $194.31 | $192.40 | 277.42 K | $251.52 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 |
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.
