5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
-11.92%
YEAR-TO-DATE PERFORMANCE
-11.63%
1 YEAR PERFORMANCE
-16.62%
Toyota Motor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $171.44 | $172.01 (0.33%) | $172.34 | $170.90 | 425.56 K | $225.56 B |
| 07/01/2025 | $170.80 | $171.54 (0.43%) | $173.16 | $170.66 | 857.10 K | $224.94 B |
| 06/30/2025 | $172.68 | $172.26 (-0.24%) | $173.52 | $171.70 | 522.08 K | $225.89 B |
| 06/27/2025 | $175.48 | $175.74 (0.15%) | $176.72 | $174.90 | 513.00 K | $230.45 B |
| 06/26/2025 | $170.10 | $170.63 (0.31%) | $170.91 | $169.62 | 335.42 K | $223.75 B |
| 06/25/2025 | $169.92 | $169.15 (-0.45%) | $170.03 | $169.07 | 468.40 K | $221.81 B |
| 06/24/2025 | $171.80 | $171.58 (-0.13%) | $172.39 | $171.51 | 400.61 K | $224.99 B |
| 06/23/2025 | $170.05 | $170.88 (0.49%) | $171.05 | $169.20 | 622.80 K | $224.08 B |
| 06/20/2025 | $173.30 | $172.40 (-0.52%) | $173.36 | $171.89 | 469.72 K | $226.07 B |
| 06/18/2025 | $176.45 | $175.59 (-0.49%) | $177.44 | $175.59 | 458.60 K | $230.25 B |
| 06/17/2025 | $175.52 | $173.95 (-0.89%) | $175.52 | $173.45 | 555.48 K | $228.10 B |
| 06/16/2025 | $178.03 | $177.67 (-0.2%) | $179.34 | $177.67 | 433.80 K | $232.98 B |
| 06/13/2025 | $178.50 | $178.75 (0.14%) | $179.98 | $178.17 | 432.04 K | $234.40 B |
| 06/12/2025 | $182.25 | $181.99 (-0.14%) | $182.40 | $181.32 | 385.86 K | $238.65 B |
| 06/11/2025 | $184.27 | $182.61 (-0.9%) | $184.58 | $182.61 | 322.13 K | $239.46 B |
| 06/10/2025 | $184.00 | $185.25 (0.68%) | $185.33 | $183.43 | 405.88 K | $242.92 B |
| 06/09/2025 | $183.64 | $183.94 (0.16%) | $184.33 | $183.02 | 335.87 K | $241.20 B |
| 06/06/2025 | $184.94 | $185.14 (0.11%) | $185.66 | $184.69 | 307.87 K | $242.78 B |
| 06/05/2025 | $185.44 | $184.40 (-0.56%) | $185.95 | $183.62 | 509.10 K | $241.81 B |
| 06/04/2025 | $189.54 | $187.96 (-0.83%) | $190.16 | $187.96 | 598.10 K | $246.47 B |
| 06/03/2025 | $189.00 | $191.40 (1.27%) | $192.45 | $188.60 | 577.31 K | $250.98 B |
| 06/02/2025 | $187.80 | $189.14 (0.71%) | $189.14 | $187.80 | 375.03 K | $248.02 B |
| 05/30/2025 | $190.14 | $190.57 (0.23%) | $191.30 | $189.30 | 396.60 K | $249.90 B |
| 05/29/2025 | $186.48 | $186.11 (-0.2%) | $186.99 | $184.87 | 392.58 K | $244.05 B |
| 05/28/2025 | $183.00 | $182.88 (-0.07%) | $183.83 | $182.44 | 400.91 K | $239.81 B |
| 05/27/2025 | $185.04 | $186.68 (0.89%) | $186.95 | $185.04 | 331.12 K | $244.80 B |
| 05/23/2025 | $181.25 | $182.30 (0.58%) | $182.34 | $180.66 | 485.21 K | $239.05 B |
| 05/22/2025 | $181.99 | $182.82 (0.46%) | $183.76 | $181.13 | 378.95 K | $239.73 B |
| 05/21/2025 | $185.72 | $184.47 (-0.67%) | $186.70 | $184.31 | 257.41 K | $241.90 B |
| 05/20/2025 | $186.15 | $186.36 (0.11%) | $186.42 | $185.41 | 309.96 K | $244.38 B |
| 05/19/2025 | $183.19 | $185.32 (1.16%) | $185.32 | $183.05 | 289.84 K | $243.01 B |
| 05/16/2025 | $182.58 | $183.19 (0.33%) | $183.63 | $182.19 | 355.70 K | $240.22 B |
| 05/15/2025 | $182.30 | $183.45 (0.63%) | $183.81 | $181.95 | 451.73 K | $240.56 B |
| 05/14/2025 | $188.17 | $187.00 (-0.62%) | $188.61 | $186.49 | 487.85 K | $245.21 B |
| 05/13/2025 | $192.75 | $193.97 (0.63%) | $194.33 | $192.22 | 370.55 K | $254.35 B |
| 05/12/2025 | $190.97 | $192.32 (0.71%) | $192.91 | $190.70 | 387.60 K | $252.19 B |
| 05/09/2025 | $186.44 | $187.53 (0.58%) | $187.82 | $186.10 | 465.26 K | $245.91 B |
| 05/08/2025 | $185.82 | $187.92 (1.13%) | $191.41 | $185.54 | 709.88 K | $246.42 B |
| 05/07/2025 | $189.82 | $188.90 (-0.48%) | $190.23 | $188.38 | 303.02 K | $247.71 B |
| 05/06/2025 | $192.18 | $192.43 (0.13%) | $193.67 | $191.85 | 301.41 K | $252.34 B |
| 05/05/2025 | $192.09 | $192.48 (0.2%) | $193.88 | $192.09 | 204.04 K | $252.40 B |
| 05/02/2025 | $192.97 | $192.24 (-0.38%) | $192.97 | $190.72 | 225.50 K | $252.09 B |
| 05/01/2025 | $191.23 | $190.58 (-0.34%) | $191.87 | $190.27 | 327.02 K | $249.91 B |
| 04/30/2025 | $189.91 | $191.22 (0.69%) | $191.74 | $188.55 | 343.88 K | $250.75 B |
| 04/29/2025 | $194.68 | $195.39 (0.36%) | $195.78 | $193.59 | 422.02 K | $256.22 B |
| 04/28/2025 | $193.90 | $193.13 (-0.4%) | $194.54 | $192.38 | 554.38 K | $253.25 B |
| 04/25/2025 | $188.07 | $188.21 (0.07%) | $188.46 | $186.01 | 378.29 K | $246.80 B |
| 04/24/2025 | $185.49 | $186.61 (0.6%) | $186.82 | $183.65 | 433.90 K | $244.70 B |
| 04/23/2025 | $182.50 | $181.48 (-0.56%) | $184.06 | $181.26 | 336.20 K | $237.98 B |
| 04/22/2025 | $176.65 | $178.70 (1.16%) | $179.00 | $176.59 | 359.40 K | $234.33 B |
| 04/21/2025 | $175.53 | $174.52 (-0.58%) | $175.70 | $172.66 | 331.60 K | $228.85 B |
| 04/17/2025 | $175.34 | $176.38 (0.59%) | $177.82 | $175.34 | 330.26 K | $231.29 B |
| 04/16/2025 | $175.65 | $175.10 (-0.31%) | $177.47 | $173.72 | 384.88 K | $229.61 B |
| 04/15/2025 | $174.55 | $174.24 (-0.18%) | $176.50 | $173.94 | 427.80 K | $228.48 B |
| 04/14/2025 | $169.11 | $172.00 (1.71%) | $173.07 | $168.93 | 423.65 K | $225.55 B |
| 04/11/2025 | $167.44 | $169.42 (1.18%) | $170.00 | $165.86 | 486.94 K | $222.16 B |
| 04/10/2025 | $169.45 | $167.22 (-1.32%) | $169.68 | $163.71 | 736.14 K | $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 | 624.54 K | $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 | 919.79 K | $208.01 B |
| 04/03/2025 | $170.49 | $168.07 (-1.42%) | $171.54 | $167.50 | 614.15 K | $220.39 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.
