5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
+9.88%
6 MONTH PERFORMANCE
+19.72%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+20.93%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $225.00 | $225.75 (0.33%) | $226.23 | $225.00 | 164.06 K | $293.74 B |
| 01/23/2026 | $226.81 | $226.28 (-0.23%) | $227.06 | $225.39 | 199.08 K | $294.94 B |
| 01/22/2026 | $226.96 | $227.04 (0.04%) | $228.09 | $226.73 | 232.30 K | $295.93 B |
| 01/21/2026 | $224.54 | $227.74 (1.43%) | $228.46 | $224.54 | 282.88 K | $296.84 B |
| 01/20/2026 | $222.50 | $220.47 (-0.91%) | $222.62 | $220.09 | 378.48 K | $287.37 B |
| 01/16/2026 | $231.67 | $231.42 (-0.11%) | $232.08 | $230.71 | 235.97 K | $301.64 B |
| 01/15/2026 | $234.50 | $232.33 (-0.93%) | $235.64 | $232.13 | 395.20 K | $302.83 B |
| 01/14/2026 | $227.48 | $227.30 (-0.08%) | $228.38 | $226.88 | 293.80 K | $296.27 B |
| 01/13/2026 | $230.02 | $229.03 (-0.43%) | $231.16 | $228.53 | 445.61 K | $298.52 B |
| 01/12/2026 | $221.97 | $222.59 (0.28%) | $223.29 | $221.60 | 254.53 K | $290.13 B |
| 01/09/2026 | $218.17 | $221.52 (1.54%) | $222.34 | $217.68 | 456.43 K | $288.74 B |
| 01/08/2026 | $211.20 | $214.73 (1.67%) | $215.19 | $211.00 | 422.60 K | $279.89 B |
| 01/07/2026 | $213.36 | $213.33 (-0.01%) | $213.94 | $212.52 | 242.51 K | $278.06 B |
| 01/06/2026 | $216.70 | $215.27 (-0.66%) | $217.48 | $214.93 | 360.92 K | $280.59 B |
| 01/05/2026 | $218.00 | $218.86 (0.39%) | $219.43 | $216.70 | 367.60 K | $285.27 B |
| 01/02/2026 | $216.10 | $217.87 (0.82%) | $217.87 | $215.64 | 277.81 K | $283.98 B |
| 12/31/2025 | $215.11 | $214.06 (-0.49%) | $216.05 | $214.06 | 151.70 K | $279.01 B |
| 12/30/2025 | $215.88 | $214.85 (-0.48%) | $216.10 | $214.85 | 184.54 K | $280.04 B |
| 12/29/2025 | $215.67 | $216.44 (0.36%) | $216.67 | $214.86 | 247.10 K | $282.11 B |
| 12/26/2025 | $216.38 | $216.62 (0.11%) | $217.14 | $215.95 | 146.06 K | $282.35 B |
| 12/24/2025 | $215.70 | $216.73 (0.48%) | $217.03 | $215.00 | 170.80 K | $282.49 B |
| 12/23/2025 | $218.88 | $219.24 (0.16%) | $219.51 | $218.02 | 330.50 K | $285.76 B |
| 12/22/2025 | $219.08 | $219.51 (0.2%) | $220.31 | $218.78 | 238.75 K | $286.12 B |
| 12/19/2025 | $219.25 | $219.38 (0.06%) | $220.56 | $219.11 | 533.70 K | $285.95 B |
| 12/18/2025 | $216.51 | $216.08 (-0.2%) | $217.50 | $215.44 | 352.02 K | $281.65 B |
| 12/17/2025 | $214.60 | $214.24 (-0.17%) | $216.15 | $214.18 | 223.65 K | $279.25 B |
| 12/16/2025 | $214.00 | $214.42 (0.2%) | $216.03 | $214.00 | 292.72 K | $279.48 B |
| 12/15/2025 | $215.25 | $214.81 (-0.2%) | $216.43 | $214.43 | 412.00 K | $279.99 B |
| 12/12/2025 | $207.99 | $208.12 (0.06%) | $209.43 | $207.50 | 440.28 K | $271.27 B |
| 12/11/2025 | $201.99 | $203.56 (0.78%) | $203.89 | $201.79 | 585.60 K | $265.33 B |
| 12/10/2025 | $198.79 | $200.78 (1%) | $200.90 | $198.79 | 245.90 K | $261.70 B |
| 12/09/2025 | $196.32 | $196.34 (0.01%) | $197.74 | $196.27 | 263.10 K | $255.92 B |
| 12/08/2025 | $196.37 | $195.21 (-0.59%) | $196.44 | $195.00 | 334.00 K | $254.44 B |
| 12/05/2025 | $196.04 | $196.56 (0.27%) | $197.20 | $196.00 | 271.19 K | $256.20 B |
| 12/04/2025 | $200.00 | $198.27 (-0.87%) | $200.33 | $197.85 | 308.60 K | $258.43 B |
| 12/03/2025 | $193.00 | $195.44 (1.26%) | $196.12 | $192.71 | 461.88 K | $254.74 B |
| 12/02/2025 | $196.45 | $196.99 (0.27%) | $197.60 | $195.83 | 326.50 K | $256.76 B |
| 12/01/2025 | $199.13 | $199.22 (0.05%) | $200.03 | $198.75 | 275.80 K | $259.67 B |
| 11/28/2025 | $200.07 | $201.87 (0.9%) | $202.33 | $200.07 | 156.13 K | $263.12 B |
| 11/26/2025 | $200.78 | $202.44 (0.83%) | $202.88 | $200.78 | 184.47 K | $263.87 B |
| 11/25/2025 | $197.13 | $200.26 (1.59%) | $201.12 | $197.00 | 271.85 K | $261.02 B |
| 11/24/2025 | $198.38 | $199.06 (0.34%) | $200.04 | $198.08 | 201.60 K | $259.46 B |
| 11/21/2025 | $196.79 | $197.62 (0.42%) | $198.69 | $196.07 | 395.00 K | $257.58 B |
| 11/20/2025 | $194.17 | $191.25 (-1.5%) | $195.63 | $191.24 | 327.70 K | $249.28 B |
| 11/19/2025 | $195.72 | $196.78 (0.54%) | $197.51 | $195.71 | 166.20 K | $256.49 B |
| 11/18/2025 | $195.55 | $195.96 (0.21%) | $196.94 | $194.99 | 260.60 K | $255.42 B |
| 11/17/2025 | $200.02 | $199.00 (-0.51%) | $201.20 | $198.12 | 234.32 K | $259.38 B |
| 11/14/2025 | $204.55 | $204.08 (-0.23%) | $205.62 | $204.02 | 287.50 K | $266.00 B |
| 11/13/2025 | $206.00 | $203.26 (-1.33%) | $206.25 | $203.17 | 238.27 K | $264.94 B |
| 11/12/2025 | $207.00 | $207.29 (0.14%) | $208.32 | $206.56 | 244.91 K | $270.19 B |
| 11/11/2025 | $204.40 | $205.99 (0.78%) | $206.15 | $203.20 | 179.00 K | $268.49 B |
| 11/10/2025 | $202.83 | $203.94 (0.55%) | $204.77 | $201.94 | 215.90 K | $265.82 B |
| 11/07/2025 | $202.52 | $201.98 (-0.27%) | $202.96 | $201.28 | 340.74 K | $263.27 B |
| 11/06/2025 | $203.99 | $202.94 (-0.51%) | $204.20 | $201.50 | 379.76 K | $264.52 B |
| 11/05/2025 | $200.00 | $199.15 (-0.43%) | $202.47 | $197.97 | 331.00 K | $259.58 B |
| 11/04/2025 | $204.92 | $203.89 (-0.5%) | $205.41 | $203.89 | 254.40 K | $265.76 B |
| 11/03/2025 | $204.19 | $205.72 (0.75%) | $206.25 | $203.36 | 470.60 K | $268.14 B |
| 10/31/2025 | $204.60 | $204.19 (-0.2%) | $205.42 | $203.49 | 297.33 K | $266.12 B |
| 10/30/2025 | $207.28 | $207.21 (-0.03%) | $208.73 | $207.12 | 181.91 K | $270.06 B |
| 10/29/2025 | $207.03 | $207.09 (0.03%) | $208.00 | $206.37 | 412.27 K | $269.90 B |
| 10/28/2025 | $209.33 | $211.24 (0.91%) | $211.24 | $208.85 | 244.20 K | $275.31 B |
| 10/27/2025 | $209.76 | $209.22 (-0.26%) | $209.99 | $208.96 | 324.68 K | $272.68 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.
