5 DAY PERFORMANCE
+18.51%
1 MONTH PERFORMANCE
+22.56%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+19.94%
Toyota Motor Corporation ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $49.68 | $49.80 (0.24%) | $50.00 | $49.68 | 276 | $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 |
| 06/18/2026 | $46.64 | $46.80 (0.34%) | $46.80 | $46.64 | 526 | $3.45 B |
| 06/17/2026 | $47.10 | $46.36 (-1.57%) | $47.10 | $46.36 | 1.30 K | $3.42 B |
| 06/16/2026 | $47.59 | $47.59 (0%) | $47.59 | $47.59 | 206 | $3.51 B |
| 06/15/2026 | $50.26 | $50.53 (0.54%) | $50.53 | $50.26 | 200 | $3.73 B |
| 06/12/2026 | $49.05 | $49.12 (0.14%) | $49.12 | $49.05 | 300 | $3.63 B |
| 06/11/2026 | $48.33 | $48.96 (1.3%) | $48.96 | $48.33 | 408 | $3.61 B |
| 06/10/2026 | $49.25 | $48.52 (-1.48%) | $49.25 | $48.52 | 143 | $3.58 B |
| 06/09/2026 | $49.82 | $49.33 (-0.98%) | $49.82 | $49.33 | 114 | $3.64 B |
| 06/08/2026 | $49.82 | $49.93 (0.22%) | $50.20 | $49.82 | 412 | $3.69 B |
| 06/05/2026 | $48.81 | $48.81 (0%) | $48.81 | $48.81 | 100 | $3.60 B |
| 06/04/2026 | $49.33 | $49.52 (0.39%) | $49.52 | $49.33 | 341 | $3.66 B |
| 06/03/2026 | $49.53 | $49.64 (0.22%) | $49.64 | $49.53 | 300 | $3.66 B |
| 06/02/2026 | $49.52 | $49.65 (0.26%) | $49.65 | $49.52 | 300 | $3.67 B |
| 06/01/2026 | $50.05 | $50.24 (0.38%) | $50.24 | $50.05 | 300 | $3.71 B |
| 05/29/2026 | $52.35 | $51.90 (-0.86%) | $52.35 | $51.90 | 300 | $3.83 B |
| 05/28/2026 | $52.29 | $52.58 (0.55%) | $52.58 | $52.29 | 423 | $3.88 B |
| 05/27/2026 | $52.00 | $52.00 (0%) | $52.00 | $52.00 | 347 | $3.84 B |
| 05/26/2026 | $52.12 | $52.00 (-0.23%) | $52.12 | $52.00 | 300 | $3.84 B |
| 05/22/2026 | $51.63 | $51.64 (0.02%) | $51.68 | $51.63 | 235 | $3.81 B |
| 05/21/2026 | $51.16 | $51.73 (1.11%) | $51.87 | $51.16 | 600 | $3.82 B |
| 05/20/2026 | $51.31 | $51.74 (0.84%) | $51.74 | $51.31 | 310 | $3.82 B |
| 05/19/2026 | $50.57 | $50.65 (0.16%) | $50.65 | $50.57 | 300 | $3.74 B |
| 05/18/2026 | $51.25 | $51.16 (-0.18%) | $51.25 | $51.16 | 400 | $3.78 B |
| 05/15/2026 | $51.96 | $51.96 (0%) | $51.96 | $51.96 | 419 | $3.84 B |
| 05/14/2026 | $51.50 | $51.71 (0.41%) | $51.74 | $51.50 | 515 | $3.82 B |
| 05/13/2026 | $50.82 | $50.70 (-0.24%) | $50.84 | $50.70 | 324 | $3.74 B |
| 05/12/2026 | $49.00 | $49.18 (0.37%) | $49.18 | $48.93 | 300 | $3.63 B |
| 05/11/2026 | $49.47 | $49.61 (0.28%) | $49.61 | $49.47 | 409 | $3.66 B |
| 05/08/2026 | $50.23 | $50.44 (0.42%) | $50.51 | $50.23 | 400 | $3.72 B |
| 05/07/2026 | $51.18 | $50.98 (-0.39%) | $51.18 | $50.98 | 320 | $3.76 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.
