5 DAY PERFORMANCE
+18.91%
1 MONTH PERFORMANCE
+13.73%
3 MONTH PERFORMANCE
+27.09%
6 MONTH PERFORMANCE
+6.90%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+10.97%
Toyota Motor Corporation ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.52 | $50.52 (0%) | $50.52 | $50.52 | 117 | $3.73 B |
| 09/18/2026 | $50.44 | $50.04 (-0.79%) | $50.44 | $50.04 | 226 | $3.69 B |
| 09/17/2026 | $50.87 | $50.42 (-0.88%) | $50.87 | $50.42 | 230 | $3.72 B |
| 09/16/2026 | $50.36 | $50.02 (-0.68%) | $50.36 | $50.02 | 120 | $3.69 B |
| 09/15/2026 | $50.54 | $50.43 (-0.22%) | $50.54 | $50.43 | 200 | $3.72 B |
| 09/14/2026 | $50.81 | $50.66 (-0.3%) | $50.86 | $50.65 | 529 | $3.74 B |
| 09/11/2026 | $50.67 | $50.75 (0.16%) | $50.75 | $50.67 | 517 | $3.75 B |
| 09/10/2026 | $49.56 | $49.39 (-0.34%) | $49.56 | $49.39 | 237 | $3.65 B |
| 09/09/2026 | $49.33 | $48.92 (-0.83%) | $49.33 | $48.92 | 201 | $3.61 B |
| 09/08/2026 | $49.65 | $49.13 (-1.05%) | $49.65 | $49.13 | 503 | $3.63 B |
| 09/04/2026 | $51.30 | $51.36 (0.12%) | $51.36 | $51.30 | 143 | $3.79 B |
| 09/03/2026 | $51.71 | $51.88 (0.33%) | $52.00 | $51.71 | 619 | $3.83 B |
| 09/02/2026 | $52.10 | $52.52 (0.81%) | $52.52 | $52.10 | 300 | $3.88 B |
| 09/01/2026 | $53.38 | $52.94 (-0.82%) | $53.38 | $52.94 | 300 | $3.91 B |
| 08/31/2026 | $52.76 | $52.36 (-0.76%) | $52.76 | $52.35 | 819 | $3.87 B |
| 08/28/2026 | $52.05 | $51.94 (-0.21%) | $52.05 | $51.67 | 500 | $3.83 B |
| 08/27/2026 | $51.03 | $51.11 (0.16%) | $51.11 | $51.03 | 239 | $3.77 B |
| 08/26/2026 | $51.07 | $50.98 (-0.18%) | $51.15 | $50.96 | 600 | $3.76 B |
| 08/25/2026 | $51.08 | $51.14 (0.12%) | $51.15 | $51.08 | 400 | $3.78 B |
| 08/24/2026 | $51.79 | $51.38 (-0.79%) | $51.79 | $51.38 | 200 | $3.79 B |
| 08/21/2026 | $52.24 | $52.30 (0.11%) | $52.30 | $52.24 | 240 | $3.86 B |
| 08/20/2026 | $50.52 | $50.93 (0.81%) | $50.93 | $50.52 | 124 | $3.76 B |
| 08/19/2026 | $50.00 | $49.85 (-0.3%) | $50.00 | $49.85 | 400 | $3.68 B |
| 08/18/2026 | $50.42 | $50.15 (-0.54%) | $50.42 | $50.15 | 334 | $3.70 B |
| 08/17/2026 | $50.37 | $50.25 (-0.24%) | $50.37 | $50.25 | 127 | $3.71 B |
| 08/14/2026 | $50.28 | $50.64 (0.72%) | $50.64 | $50.28 | 600 | $3.74 B |
| 08/13/2026 | $50.08 | $50.09 (0.02%) | $50.09 | $50.08 | 115 | $3.70 B |
| 08/12/2026 | $50.00 | $50.09 (0.18%) | $50.11 | $50.00 | 400 | $3.70 B |
| 08/11/2026 | $50.25 | $50.28 (0.06%) | $50.30 | $50.25 | 400 | $3.71 B |
| 08/10/2026 | $49.60 | $50.06 (0.93%) | $50.06 | $49.60 | 209 | $3.70 B |
| 08/07/2026 | $49.68 | $49.91 (0.46%) | $49.91 | $49.68 | 400 | $3.68 B |
| 08/06/2026 | $49.75 | $49.56 (-0.38%) | $49.75 | $49.56 | 249 | $3.66 B |
| 08/05/2026 | $48.75 | $48.82 (0.14%) | $48.85 | $48.75 | 241 | $3.60 B |
| 08/04/2026 | $48.85 | $49.75 (1.84%) | $49.75 | $48.85 | 218 | $3.67 B |
| 08/03/2026 | $49.01 | $48.75 (-0.53%) | $49.01 | $48.75 | 200 | $3.60 B |
| 07/31/2026 | $50.16 | $50.19 (0.06%) | $50.19 | $50.04 | 334 | $3.71 B |
| 07/30/2026 | $51.45 | $50.80 (-1.26%) | $51.45 | $50.80 | 300 | $3.75 B |
| 07/29/2026 | $52.84 | $52.46 (-0.72%) | $52.94 | $52.46 | 500 | $3.87 B |
| 07/28/2026 | $50.00 | $50.81 (1.62%) | $50.81 | $50.00 | 1.00 K | $3.75 B |
| 07/27/2026 | $49.11 | $49.69 (1.18%) | $49.70 | $49.11 | 600 | $3.67 B |
| 07/24/2026 | $48.40 | $48.51 (0.23%) | $48.56 | $48.40 | 400 | $3.58 B |
| 07/23/2026 | $48.63 | $48.36 (-0.56%) | $48.63 | $48.23 | 538 | $3.57 B |
| 07/22/2026 | $49.25 | $48.98 (-0.55%) | $49.25 | $48.95 | 600 | $3.62 B |
| 07/21/2026 | $48.91 | $49.06 (0.31%) | $49.24 | $48.91 | 800 | $3.62 B |
| 07/20/2026 | $48.30 | $48.41 (0.23%) | $48.50 | $48.30 | 600 | $3.57 B |
| 07/17/2026 | $48.34 | $48.23 (-0.23%) | $48.37 | $48.23 | 400 | $3.56 B |
| 07/16/2026 | $48.54 | $48.71 (0.35%) | $48.71 | $48.54 | 241 | $3.60 B |
| 07/15/2026 | $47.87 | $47.83 (-0.08%) | $47.87 | $47.67 | 528 | $3.53 B |
| 07/14/2026 | $47.78 | $47.72 (-0.13%) | $47.78 | $47.72 | 200 | $3.52 B |
| 07/13/2026 | $47.52 | $47.36 (-0.34%) | $47.52 | $47.36 | 300 | $3.50 B |
| 07/10/2026 | $47.37 | $47.58 (0.44%) | $47.58 | $47.37 | 1.14 K | $3.51 B |
| 07/09/2026 | $47.46 | $47.33 (-0.27%) | $47.46 | $47.33 | 600 | $3.49 B |
| 07/08/2026 | $47.93 | $48.06 (0.27%) | $48.06 | $47.89 | 215 | $3.55 B |
| 07/07/2026 | $48.80 | $48.53 (-0.55%) | $48.80 | $48.50 | 2.10 K | $3.58 B |
| 07/06/2026 | $48.48 | $48.63 (0.31%) | $48.63 | $48.42 | 1.20 K | $3.59 B |
| 07/02/2026 | $46.86 | $46.93 (0.15%) | $46.93 | $46.82 | 400 | $3.46 B |
| 07/01/2026 | $45.92 | $46.06 (0.3%) | $46.06 | $45.92 | 124 | $3.40 B |
| 06/30/2026 | $45.63 | $45.70 (0.15%) | $45.70 | $45.63 | 400 | $3.37 B |
| 06/29/2026 | $46.28 | $46.31 (0.06%) | $46.35 | $46.28 | 300 | $3.42 B |
| 06/26/2026 | $46.42 | $46.32 (-0.22%) | $46.42 | $46.30 | 300 | $3.42 B |
| 06/25/2026 | $45.21 | $44.94 (-0.6%) | $45.37 | $44.94 | 324 | $3.32 B |
| 06/24/2026 | $45.39 | $45.28 (-0.24%) | $45.39 | $45.20 | 237 | $3.34 B |
| 06/23/2026 | $45.13 | $45.00 (-0.29%) | $45.13 | $45.00 | 231 | $3.32 B |
| 06/22/2026 | $46.23 | $45.82 (-0.89%) | $46.24 | $45.82 | 600 | $3.38 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.
