5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
-0.01%
6 MONTH PERFORMANCE
+8.98%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
-16.00%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $189.91 | $191.22 (0.69%) | $191.74 | $188.55 | 343,470 | $250.75 B |
| 04/29/2025 | $194.68 | $195.39 (0.36%) | $195.78 | $193.59 | 422,018 | $256.22 B |
| 04/28/2025 | $193.90 | $193.13 (-0.4%) | $194.54 | $192.38 | 554,375 | $253.25 B |
| 04/25/2025 | $188.07 | $188.21 (0.07%) | $188.46 | $186.01 | 378,288 | $246.80 B |
| 04/24/2025 | $185.49 | $186.61 (0.6%) | $186.82 | $183.65 | 433,901 | $244.70 B |
| 04/23/2025 | $182.50 | $181.48 (-0.56%) | $184.06 | $181.26 | 336,200 | $237.98 B |
| 04/22/2025 | $176.65 | $178.70 (1.16%) | $179.00 | $176.59 | 359,400 | $234.33 B |
| 04/21/2025 | $175.53 | $174.52 (-0.58%) | $175.70 | $172.66 | 331,600 | $228.85 B |
| 04/17/2025 | $175.34 | $176.38 (0.59%) | $177.82 | $175.34 | 330,259 | $231.29 B |
| 04/16/2025 | $175.65 | $175.10 (-0.31%) | $177.47 | $173.72 | 384,875 | $229.61 B |
| 04/15/2025 | $174.55 | $174.24 (-0.18%) | $176.50 | $173.94 | 427,803 | $228.48 B |
| 04/14/2025 | $169.11 | $172.00 (1.71%) | $173.07 | $168.93 | 423,648 | $225.55 B |
| 04/11/2025 | $167.44 | $169.42 (1.18%) | $170.00 | $165.86 | 486,935 | $222.16 B |
| 04/10/2025 | $169.45 | $167.22 (-1.32%) | $169.68 | $163.71 | 736,138 | $219.28 B |
| 04/09/2025 | $160.91 | $174.14 (8.22%) | $174.48 | $160.00 | 1.15 M | $228.35 B |
| 04/08/2025 | $167.27 | $159.32 (-4.75%) | $167.86 | $157.61 | 624,540 | $208.92 B |
| 04/07/2025 | $155.25 | $160.34 (3.28%) | $166.11 | $155.00 | 1.02 M | $210.26 B |
| 04/04/2025 | $159.99 | $158.63 (-0.85%) | $161.44 | $156.73 | 919,788 | $208.01 B |
| 04/03/2025 | $170.49 | $168.07 (-1.42%) | $171.54 | $167.50 | 614,145 | $220.39 B |
| 04/02/2025 | $176.11 | $177.31 (0.68%) | $178.30 | $175.24 | 307,923 | $232.51 B |
| 04/01/2025 | $175.80 | $174.42 (-0.78%) | $175.80 | $173.37 | 474,743 | $228.72 B |
| 03/31/2025 | $175.75 | $176.53 (0.44%) | $177.29 | $174.66 | 335,931 | $231.49 B |
| 03/28/2025 | $180.19 | $179.07 (-0.62%) | $181.61 | $177.79 | 459,563 | $234.82 B |
| 03/27/2025 | $184.50 | $183.98 (-0.28%) | $185.23 | $182.52 | 484,989 | $241.25 B |
| 03/26/2025 | $191.70 | $189.28 (-1.26%) | $191.70 | $189.08 | 228,506 | $248.20 B |
| 03/25/2025 | $192.78 | $193.01 (0.12%) | $193.50 | $191.93 | 167,515 | $253.10 B |
| 03/24/2025 | $191.40 | $192.47 (0.56%) | $192.71 | $191.40 | 186,585 | $252.39 B |
| 03/21/2025 | $190.00 | $190.70 (0.37%) | $191.62 | $189.48 | 229,174 | $250.07 B |
| 03/20/2025 | $190.41 | $192.17 (0.92%) | $192.65 | $190.20 | 258,851 | $251.99 B |
| 03/19/2025 | $192.48 | $193.14 (0.34%) | $193.72 | $191.76 | 280,826 | $253.27 B |
| 03/18/2025 | $189.90 | $190.20 (0.16%) | $191.00 | $188.94 | 274,848 | $249.41 B |
| 03/17/2025 | $186.54 | $188.41 (1%) | $189.50 | $186.44 | 307,000 | $247.06 B |
| 03/14/2025 | $185.75 | $186.67 (0.5%) | $186.88 | $185.34 | 274,616 | $244.78 B |
| 03/13/2025 | $183.80 | $182.97 (-0.45%) | $184.87 | $182.28 | 363,916 | $239.93 B |
| 03/12/2025 | $186.53 | $185.65 (-0.47%) | $186.53 | $184.53 | 255,695 | $243.44 B |
| 03/11/2025 | $185.69 | $184.53 (-0.62%) | $186.19 | $183.00 | 294,996 | $241.98 B |
| 03/10/2025 | $190.04 | $188.35 (-0.89%) | $190.90 | $186.76 | 347,938 | $246.99 B |
| 03/07/2025 | $189.59 | $190.18 (0.31%) | $190.50 | $187.44 | 280,463 | $249.38 B |
| 03/06/2025 | $188.51 | $187.51 (-0.53%) | $189.92 | $186.95 | 467,601 | $245.88 B |
| 03/05/2025 | $190.45 | $192.35 (1%) | $192.92 | $189.59 | 634,500 | $252.23 B |
| 03/04/2025 | $182.52 | $180.66 (-1.02%) | $183.00 | $178.32 | 436,200 | $236.90 B |
| 03/03/2025 | $188.33 | $183.79 (-2.41%) | $189.11 | $182.84 | 523,700 | $241.01 B |
| 02/28/2025 | $179.69 | $181.48 (1%) | $181.53 | $179.12 | 363,620 | $237.98 B |
| 02/27/2025 | $185.01 | $182.28 (-1.48%) | $185.70 | $182.25 | 277,326 | $239.03 B |
| 02/26/2025 | $181.69 | $181.21 (-0.26%) | $183.06 | $181.16 | 250,400 | $237.62 B |
| 02/25/2025 | $180.70 | $179.46 (-0.69%) | $180.93 | $178.14 | 263,343 | $235.33 B |
| 02/24/2025 | $177.57 | $176.62 (-0.54%) | $177.80 | $176.00 | 237,802 | $231.60 B |
| 02/21/2025 | $180.17 | $177.11 (-1.7%) | $180.17 | $176.94 | 639,145 | $232.25 B |
| 02/20/2025 | $180.50 | $180.68 (0.1%) | $180.79 | $179.38 | 176,200 | $236.93 B |
| 02/19/2025 | $181.30 | $180.10 (-0.66%) | $181.31 | $179.60 | 347,921 | $236.17 B |
| 02/18/2025 | $184.47 | $184.07 (-0.22%) | $184.72 | $183.72 | 206,935 | $241.37 B |
| 02/14/2025 | $185.00 | $184.24 (-0.41%) | $185.74 | $183.46 | 231,510 | $241.60 B |
| 02/13/2025 | $183.85 | $184.01 (0.09%) | $185.15 | $183.46 | 237,842 | $241.29 B |
| 02/12/2025 | $181.95 | $182.69 (0.41%) | $183.52 | $181.53 | 269,100 | $239.56 B |
| 02/11/2025 | $184.18 | $185.74 (0.85%) | $186.26 | $184.18 | 237,300 | $243.56 B |
| 02/10/2025 | $185.96 | $185.06 (-0.48%) | $186.37 | $184.78 | 172,562 | $242.67 B |
| 02/07/2025 | $187.14 | $183.98 (-1.69%) | $187.70 | $183.32 | 478,652 | $241.25 B |
| 02/06/2025 | $191.25 | $190.50 (-0.39%) | $191.60 | $189.66 | 364,100 | $249.80 B |
| 02/05/2025 | $194.14 | $195.35 (0.62%) | $196.62 | $192.40 | 586,000 | $256.16 B |
| 02/04/2025 | $186.57 | $187.56 (0.53%) | $187.56 | $185.81 | 408,400 | $245.95 B |
| 02/03/2025 | $182.62 | $183.65 (0.56%) | $185.86 | $181.14 | 477,917 | $240.82 B |
| 01/31/2025 | $191.50 | $188.93 (-1.34%) | $191.84 | $188.29 | 420,262 | $247.75 B |
| 01/30/2025 | $190.94 | $190.97 (0.02%) | $191.72 | $189.77 | 410,142 | $250.42 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.
