5 DAY PERFORMANCE
+27.09%
1 MONTH PERFORMANCE
+15.18%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+1.38%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+28.36%
Toyota Motor Corporation ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $46.23 | $45.82 (-0.89%) | $46.24 | $45.82 | 600 | $3.41 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 |
| 05/06/2026 | $52.20 | $52.35 (0.29%) | $52.35 | $52.14 | 810 | $3.86 B |
| 05/05/2026 | $51.45 | $51.45 (0%) | $51.45 | $51.45 | 226 | $3.80 B |
| 05/04/2026 | $51.25 | $50.78 (-0.92%) | $51.25 | $50.78 | 231 | $3.75 B |
| 05/01/2026 | $51.31 | $50.94 (-0.72%) | $51.31 | $50.94 | 310 | $3.76 B |
| 04/30/2026 | $51.30 | $51.74 (0.86%) | $51.74 | $51.30 | 620 | $3.82 B |
| 04/29/2026 | $52.69 | $52.61 (-0.15%) | $52.71 | $52.57 | 1.15 K | $3.88 B |
| 04/28/2026 | $52.89 | $52.83 (-0.11%) | $52.91 | $52.83 | 429 | $3.90 B |
| 04/27/2026 | $52.68 | $52.50 (-0.34%) | $52.68 | $52.50 | 418 | $3.88 B |
| 04/24/2026 | $52.77 | $52.55 (-0.42%) | $52.77 | $52.55 | 300 | $3.88 B |
| 04/23/2026 | $53.84 | $53.61 (-0.43%) | $53.85 | $53.61 | 500 | $3.96 B |
| 04/22/2026 | $54.61 | $54.67 (0.11%) | $54.75 | $54.61 | 1.60 K | $4.04 B |
| 04/21/2026 | $56.18 | $55.62 (-1%) | $56.18 | $55.60 | 403 | $4.11 B |
| 04/20/2026 | $58.26 | $58.23 (-0.05%) | $58.26 | $58.20 | 226 | $4.30 B |
| 04/17/2026 | $58.70 | $58.80 (0.17%) | $58.80 | $58.70 | 200 | $4.34 B |
| 04/16/2026 | $57.80 | $57.76 (-0.07%) | $57.80 | $57.60 | 236 | $4.26 B |
| 04/15/2026 | $57.79 | $57.85 (0.1%) | $57.85 | $57.79 | 242 | $4.27 B |
| 04/14/2026 | $57.40 | $57.35 (-0.09%) | $57.49 | $57.35 | 802 | $4.23 B |
| 04/13/2026 | $56.92 | $57.47 (0.97%) | $57.47 | $56.92 | 218 | $4.24 B |
| 04/10/2026 | $57.10 | $57.23 (0.23%) | $57.23 | $57.10 | 227 | $4.22 B |
| 04/09/2026 | $56.99 | $57.26 (0.47%) | $57.26 | $56.99 | 235 | $4.23 B |
| 04/08/2026 | $57.93 | $58.14 (0.36%) | $58.14 | $57.93 | 223 | $4.29 B |
| 04/07/2026 | $55.38 | $55.53 (0.27%) | $55.53 | $55.38 | 400 | $4.10 B |
| 04/06/2026 | $55.83 | $55.78 (-0.09%) | $55.85 | $55.78 | 700 | $4.12 B |
| 04/02/2026 | $56.33 | $56.43 (0.18%) | $56.43 | $56.33 | 300 | $4.17 B |
| 04/01/2026 | $56.61 | $56.85 (0.42%) | $56.85 | $56.54 | 2.04 K | $4.20 B |
| 03/31/2026 | $54.89 | $55.89 (1.82%) | $55.89 | $54.89 | 9.53 K | $4.13 B |
| 03/30/2026 | $55.63 | $55.37 (-0.47%) | $55.63 | $55.37 | 406 | $4.09 B |
| 03/27/2026 | $56.49 | $56.49 (0%) | $56.49 | $56.49 | 128 | $4.17 B |
| 03/26/2026 | $57.75 | $57.12 (-1.09%) | $57.75 | $57.12 | 140 | $4.22 B |
| 03/25/2026 | $57.49 | $57.35 (-0.24%) | $57.49 | $57.22 | 422 | $4.23 B |
| 03/24/2026 | $56.39 | $56.79 (0.71%) | $56.92 | $56.39 | 811 | $4.19 B |
| 03/23/2026 | $56.68 | $56.82 (0.25%) | $56.88 | $56.68 | 803 | $4.19 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.
