5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
+13.53%
6 MONTH PERFORMANCE
+29.26%
YEAR-TO-DATE PERFORMANCE
+11.05%
Toyota Motor Corporation ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $65.38 | $65.81 (0.66%) | $65.81 | $65.28 | 926 | $4.86 B |
| 02/05/2026 | $63.95 | $63.90 (-0.08%) | $64.10 | $63.90 | 510 | $4.72 B |
| 02/04/2026 | $64.90 | $64.97 (0.11%) | $65.10 | $64.81 | 1.30 K | $4.80 B |
| 02/03/2026 | $61.66 | $61.75 (0.15%) | $61.75 | $61.39 | 427 | $4.56 B |
| 02/02/2026 | $61.05 | $61.71 (1.08%) | $61.71 | $61.05 | 443 | $4.56 B |
| 01/30/2026 | $60.32 | $60.17 (-0.25%) | $60.32 | $59.87 | 445 | $4.44 B |
| 01/29/2026 | $59.09 | $59.66 (0.96%) | $59.66 | $59.09 | 400 | $4.40 B |
| 01/28/2026 | $57.52 | $57.64 (0.21%) | $57.89 | $57.05 | 1.43 K | $4.26 B |
| 01/27/2026 | $59.03 | $58.54 (-0.83%) | $59.03 | $58.54 | 240 | $4.32 B |
| 01/26/2026 | $59.68 | $59.63 (-0.08%) | $59.68 | $59.53 | 1.23 K | $4.40 B |
| 01/23/2026 | $61.25 | $60.47 (-1.27%) | $61.30 | $60.47 | 500 | $4.46 B |
| 01/22/2026 | $61.83 | $61.72 (-0.18%) | $61.83 | $61.72 | 500 | $4.56 B |
| 01/21/2026 | $60.83 | $61.76 (1.53%) | $61.76 | $60.82 | 1.50 K | $4.56 B |
| 01/20/2026 | $60.10 | $59.93 (-0.28%) | $60.14 | $59.82 | 3.30 K | $4.42 B |
| 01/16/2026 | $62.84 | $62.64 (-0.32%) | $62.84 | $62.63 | 1.20 K | $4.62 B |
| 01/15/2026 | $63.38 | $63.12 (-0.41%) | $63.38 | $63.12 | 500 | $4.66 B |
| 01/14/2026 | $61.62 | $61.84 (0.36%) | $61.84 | $61.62 | 305 | $4.57 B |
| 01/13/2026 | $62.77 | $62.41 (-0.57%) | $62.77 | $62.33 | 801 | $4.61 B |
| 01/12/2026 | $60.03 | $60.32 (0.48%) | $60.33 | $60.03 | 600 | $4.45 B |
| 01/09/2026 | $59.74 | $60.07 (0.55%) | $60.07 | $59.65 | 800 | $4.43 B |
| 01/08/2026 | $57.05 | $57.87 (1.44%) | $57.87 | $57.05 | 1.20 K | $4.27 B |
| 01/07/2026 | $57.42 | $57.41 (-0.02%) | $57.42 | $57.31 | 1.20 K | $4.24 B |
| 01/06/2026 | $58.27 | $57.93 (-0.58%) | $58.27 | $57.93 | 1.50 K | $4.28 B |
| 01/05/2026 | $58.61 | $58.68 (0.12%) | $58.68 | $58.58 | 900 | $4.33 B |
| 01/02/2026 | $58.18 | $58.55 (0.64%) | $58.55 | $57.92 | 1.40 K | $4.32 B |
| 12/31/2025 | $57.90 | $57.72 (-0.31%) | $57.90 | $57.68 | 234 | $4.26 B |
| 12/30/2025 | $57.93 | $57.77 (-0.28%) | $57.95 | $57.77 | 900 | $4.26 B |
| 12/29/2025 | $57.85 | $58.03 (0.31%) | $58.03 | $57.70 | 7.04 K | $4.28 B |
| 12/26/2025 | $58.12 | $58.16 (0.07%) | $58.16 | $58.04 | 730 | $4.29 B |
| 12/24/2025 | $57.76 | $57.95 (0.33%) | $57.95 | $57.76 | 1.24 K | $4.28 B |
| 12/23/2025 | $58.77 | $58.67 (-0.17%) | $58.77 | $58.59 | 2.32 K | $4.33 B |
| 12/22/2025 | $59.17 | $59.06 (-0.19%) | $59.17 | $59.00 | 1.60 K | $4.36 B |
| 12/19/2025 | $58.97 | $59.23 (0.44%) | $59.31 | $58.97 | 1.12 K | $4.37 B |
| 12/18/2025 | $57.86 | $57.71 (-0.26%) | $57.86 | $57.71 | 239 | $4.26 B |
| 12/17/2025 | $57.40 | $57.20 (-0.35%) | $57.40 | $57.20 | 204 | $4.22 B |
| 12/16/2025 | $57.05 | $56.92 (-0.23%) | $57.05 | $56.92 | 212 | $4.20 B |
| 12/15/2025 | $60.84 | $60.87 (0.05%) | $61.03 | $60.84 | 1.21 K | $4.49 B |
| 12/12/2025 | $59.72 | $59.42 (-0.5%) | $59.72 | $59.32 | 800 | $4.39 B |
| 12/11/2025 | $57.53 | $58.08 (0.96%) | $58.08 | $57.53 | 483 | $4.29 B |
| 12/10/2025 | $57.26 | $57.44 (0.31%) | $57.44 | $57.18 | 500 | $4.24 B |
| 12/09/2025 | $56.84 | $56.64 (-0.35%) | $56.84 | $56.64 | 2.14 K | $4.18 B |
| 12/08/2025 | $56.33 | $55.99 (-0.6%) | $56.33 | $55.99 | 1.10 K | $4.13 B |
| 12/05/2025 | $56.00 | $56.17 (0.3%) | $56.17 | $56.00 | 700 | $4.15 B |
| 12/04/2025 | $56.59 | $56.54 (-0.09%) | $56.60 | $56.49 | 500 | $4.17 B |
| 12/03/2025 | $55.63 | $55.77 (0.25%) | $55.77 | $55.59 | 1.13 K | $4.12 B |
| 12/02/2025 | $56.39 | $56.47 (0.14%) | $56.47 | $56.25 | 1.13 K | $4.17 B |
| 12/01/2025 | $56.91 | $56.90 (-0.02%) | $56.91 | $56.90 | 200 | $4.20 B |
| 11/28/2025 | $57.38 | $57.45 (0.12%) | $57.45 | $57.38 | 507 | $4.24 B |
| 11/26/2025 | $57.70 | $57.72 (0.03%) | $57.75 | $57.63 | 500 | $4.26 B |
| 11/25/2025 | $56.43 | $57.05 (1.1%) | $57.05 | $56.43 | 1.10 K | $4.21 B |
| 11/24/2025 | $56.84 | $56.94 (0.18%) | $56.94 | $56.84 | 541 | $4.20 B |
| 11/21/2025 | $56.51 | $56.40 (-0.19%) | $56.53 | $56.40 | 400 | $4.16 B |
| 11/20/2025 | $55.18 | $55.18 (0%) | $55.18 | $55.18 | 215 | $4.07 B |
| 11/19/2025 | $56.17 | $56.30 (0.23%) | $56.37 | $56.17 | 340 | $4.16 B |
| 11/18/2025 | $55.44 | $55.66 (0.4%) | $55.76 | $55.44 | 300 | $4.11 B |
| 11/17/2025 | $56.85 | $56.37 (-0.84%) | $56.85 | $56.37 | 500 | $4.16 B |
| 11/14/2025 | $57.26 | $57.46 (0.35%) | $57.57 | $57.26 | 647 | $4.24 B |
| 11/13/2025 | $57.83 | $57.23 (-1.04%) | $57.83 | $57.23 | 413 | $4.22 B |
| 11/12/2025 | $58.27 | $58.39 (0.21%) | $58.39 | $58.22 | 234 | $4.31 B |
| 11/11/2025 | $57.27 | $57.78 (0.89%) | $57.78 | $57.27 | 605 | $4.27 B |
| 11/10/2025 | $56.70 | $57.24 (0.95%) | $57.24 | $56.70 | 500 | $4.23 B |
| 11/07/2025 | $56.44 | $56.46 (0.04%) | $56.54 | $56.44 | 341 | $4.17 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.
