Toyota Motor Corporation (TM)
176.98
-2.09 (-1.17%)
At close: Mar 31, 2025, 3:17 PM
Toyota Motor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 180.19 | 181.61 | 177.79 | 179.07 | -4.91 | -2.67% | 458,693 |
| Mar 27, 2025 | 184.50 | 185.23 | 182.52 | 183.98 | -5.30 | -2.80% | 484,989 |
| Mar 26, 2025 | 191.70 | 191.70 | 189.08 | 189.28 | -3.73 | -1.93% | 228,506 |
| Mar 25, 2025 | 192.78 | 193.50 | 191.93 | 193.01 | 0.54 | 0.28% | 167,515 |
| Mar 24, 2025 | 191.40 | 192.71 | 191.40 | 192.47 | 1.77 | 0.93% | 186,585 |
| Mar 21, 2025 | 190.00 | 191.62 | 189.48 | 190.70 | -1.47 | -0.76% | 229,174 |
| Mar 20, 2025 | 190.41 | 192.65 | 190.20 | 192.17 | -0.97 | -0.50% | 258,851 |
| Mar 19, 2025 | 192.48 | 193.72 | 191.76 | 193.14 | 2.94 | 1.55% | 280,826 |
| Mar 18, 2025 | 189.90 | 191.00 | 188.94 | 190.20 | 1.79 | 0.95% | 274,848 |
| Mar 17, 2025 | 186.54 | 189.50 | 186.44 | 188.41 | 1.74 | 0.93% | 307,000 |
| Mar 14, 2025 | 185.75 | 186.88 | 185.34 | 186.67 | 3.70 | 2.02% | 274,616 |
| Mar 13, 2025 | 183.80 | 184.87 | 182.28 | 182.97 | -2.68 | -1.44% | 363,916 |
| Mar 12, 2025 | 186.53 | 186.53 | 184.53 | 185.65 | 1.12 | 0.61% | 255,695 |
| Mar 11, 2025 | 185.69 | 186.19 | 183.00 | 184.53 | -3.82 | -2.03% | 294,996 |
| Mar 10, 2025 | 190.04 | 190.90 | 186.76 | 188.35 | -1.83 | -0.96% | 347,938 |
| Mar 7, 2025 | 189.59 | 190.50 | 187.44 | 190.18 | 2.67 | 1.42% | 280,463 |
| Mar 6, 2025 | 188.51 | 189.92 | 186.95 | 187.51 | -4.84 | -2.52% | 467,601 |
| Mar 5, 2025 | 190.45 | 192.92 | 189.59 | 192.35 | 11.69 | 6.47% | 634,500 |
| Mar 4, 2025 | 182.52 | 183.00 | 178.32 | 180.66 | -3.13 | -1.70% | 436,200 |
| Mar 3, 2025 | 188.33 | 189.11 | 182.84 | 183.79 | 2.31 | 1.27% | 523,700 |
| Feb 28, 2025 | 179.69 | 181.53 | 179.12 | 181.48 | -0.80 | -0.44% | 363,620 |
| Feb 27, 2025 | 185.01 | 185.70 | 182.25 | 182.28 | 1.07 | 0.59% | 277,326 |
| Feb 26, 2025 | 181.69 | 183.06 | 181.16 | 181.21 | 1.75 | 0.98% | 250,400 |
| Feb 25, 2025 | 180.70 | 180.93 | 178.14 | 179.46 | 2.84 | 1.61% | 263,343 |
| Feb 24, 2025 | 177.57 | 177.80 | 176.00 | 176.62 | -0.49 | -0.28% | 237,802 |
| Feb 21, 2025 | 180.17 | 180.17 | 176.94 | 177.11 | -3.57 | -1.98% | 639,145 |
| Feb 20, 2025 | 180.50 | 180.79 | 179.38 | 180.68 | 0.58 | 0.32% | 176,200 |
| Feb 19, 2025 | 181.30 | 181.31 | 179.60 | 180.10 | -3.97 | -2.16% | 347,921 |
| Feb 18, 2025 | 184.47 | 184.72 | 183.72 | 184.07 | -0.17 | -0.09% | 206,935 |
| Feb 14, 2025 | 185.00 | 185.74 | 183.46 | 184.24 | 0.23 | 0.12% | 231,510 |
| Feb 13, 2025 | 183.85 | 185.15 | 183.46 | 184.01 | 1.32 | 0.72% | 237,842 |
| Feb 12, 2025 | 181.95 | 183.52 | 181.53 | 182.69 | -3.05 | -1.64% | 269,100 |
| Feb 11, 2025 | 184.18 | 186.26 | 184.18 | 185.74 | 0.68 | 0.37% | 237,300 |
| Feb 10, 2025 | 185.96 | 186.37 | 184.78 | 185.06 | 1.08 | 0.59% | 172,562 |
| Feb 7, 2025 | 187.14 | 187.70 | 183.32 | 183.98 | -6.52 | -3.42% | 478,652 |
| Feb 6, 2025 | 191.25 | 191.60 | 189.66 | 190.50 | -4.85 | -2.48% | 364,100 |
| Feb 5, 2025 | 194.14 | 196.62 | 192.40 | 195.35 | 7.79 | 4.15% | 586,000 |
| Feb 4, 2025 | 186.57 | 187.56 | 185.81 | 187.56 | 3.91 | 2.13% | 408,400 |
| Feb 3, 2025 | 182.62 | 185.86 | 181.14 | 183.65 | -5.28 | -2.79% | 477,917 |
| Jan 31, 2025 | 191.50 | 191.84 | 188.29 | 188.93 | -2.04 | -1.07% | 420,262 |
| Jan 30, 2025 | 190.94 | 191.72 | 189.77 | 190.97 | 3.99 | 2.13% | 410,142 |
| Jan 29, 2025 | 187.62 | 188.04 | 186.48 | 186.98 | 1.69 | 0.91% | 258,228 |
| Jan 28, 2025 | 186.15 | 186.40 | 184.15 | 185.29 | -1.21 | -0.65% | 382,635 |
| Jan 27, 2025 | 186.80 | 187.06 | 185.82 | 186.50 | -0.11 | -0.06% | 308,124 |
| Jan 24, 2025 | 185.98 | 187.46 | 185.40 | 186.61 | 0.34 | 0.18% | 278,913 |
| Jan 23, 2025 | 186.01 | 186.70 | 185.05 | 186.27 | -0.25 | -0.13% | 237,700 |
| Jan 22, 2025 | 187.00 | 187.50 | 186.40 | 186.52 | -0.41 | -0.22% | 247,825 |
| Jan 21, 2025 | 184.46 | 186.93 | 184.46 | 186.93 | 6.15 | 3.40% | 330,436 |
| Jan 17, 2025 | 180.26 | 181.39 | 179.72 | 180.78 | -0.70 | -0.39% | 432,102 |
| Jan 16, 2025 | 181.52 | 182.35 | 181.25 | 181.48 | -3.36 | -1.82% | 422,400 |