5 DAY PERFORMANCE
+14.27%
1 MONTH PERFORMANCE
+11.29%
3 MONTH PERFORMANCE
+26.27%
6 MONTH PERFORMANCE
+7.13%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+10.40%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $192.09 | $191.53 (-0.29%) | $192.38 | $191.18 | 303.82 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 |
| 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 |
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.
