Dark

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC

EOD

Sep 23, 2026

19.70USD-0.505%(-0.10)1,286

Pre-market

0.00USD-100.000%(-19.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	19.080000	20.0000	19.08000	19.700000	-0.505%	1,286	0.000%
2026-09-22	19.750000	19.9200	19.20000	19.800000	+2.962%	1,771	-0.505%
2026-09-21	19.600000	19.8400	19.23038	19.230380	+0.604%	1,646	+2.442%
2026-09-18	19.050000	19.1840	19.04600	19.115000	-1.041%	89,202	+3.060%
2026-09-17	19.400000	19.6320	19.03950	19.316000	+0.604%	202,428	+1.988%
2026-09-16	19.480000	19.8000	19.20000	19.200000	-1.699%	1,594	+2.604%
2026-09-15	18.545000	19.5500	18.50000	19.531761	-4.115%	5,926	+0.861%
2026-09-14	19.760000	20.3700	19.30000	20.370000	+2.827%	13,251	-3.289%
2026-09-11	19.750000	20.2000	19.75000	19.810000	+3.180%	23,764	-0.555%
2026-09-10	20.250000	20.2500	19.14000	19.199396	+0.323%	4,015	+2.607%
2026-09-09	19.800000	19.8000	19.02000	19.137500	-2.110%	3,499	+2.939%
2026-09-08	19.200000	19.8000	19.05000	19.550000	-0.681%	6,210	+0.767%
2026-09-04	19.918000	19.9180	19.61440	19.684000	-1.318%	356,933	+0.081%
2026-09-03	19.600000	20.0000	19.60000	19.947000	+2.292%	3,721	-1.238%
2026-09-02	19.500000	19.5000	19.50000	19.500000	-1.718%	6,153	+1.026%
2026-09-01	19.850000	19.9000	19.20000	19.840916	+3.988%	3,343	-0.710%
2026-08-31	19.900000	19.9000	19.08000	19.080000	-2.414%	7,796	+3.249%
2026-08-28	19.561776	19.6255	19.25000	19.552000	+1.044%	2,694	+0.757%
2026-08-27	19.900000	19.9000	19.20000	19.350000	+0.992%	2,063	+1.809%
2026-08-26	17.750000	19.3780	17.75000	19.160000	+0.842%	3,880	+2.818%
2026-08-25	18.000000	19.5300	18.00000	19.000000	-2.604%	4,150	+3.684%
2026-08-24	19.780000	19.7800	19.30000	19.508000	+2.029%	15,072	+0.984%
2026-08-21	19.500000	20.0000	19.12000	19.120000	-0.417%	70,174	+3.033%
2026-08-20	18.710000	19.2000	18.71000	19.200000	+2.652%	5,536	+2.604%
2026-08-19	18.580000	19.0000	18.15000	18.704000	-0.511%	160,969	+5.325%
2026-08-18	19.316000	19.3160	18.08000	18.800000	-1.271%	2,688	+4.787%
2026-08-17	19.000000	19.3920	18.75500	19.042000	+0.986%	9,216	+3.456%
2026-08-14	18.200000	19.0000	18.20000	18.856000	-0.048%	6,750	+4.476%
2026-08-13	18.700000	18.8650	17.58000	18.865000	-0.632%	170,202	+4.426%
2026-08-12	18.910000	18.9850	18.86000	18.985000	+0.333%	820	+3.766%
2026-08-11	19.420000	19.4200	18.64000	18.922000	+0.928%	205,268	+4.112%
2026-08-10	17.450000	19.3600	17.45000	18.748000	-1.482%	6,173	+5.078%
2026-08-07	18.795000	19.0300	18.79500	19.030000	0.000%	196,226	+3.521%
2026-08-06	20.800000	20.8000	18.55500	19.030000	+1.602%	326,714	+3.521%
2026-08-05	18.310000	18.8100	18.31000	18.730000	-0.266%	3,464	+5.179%
2026-08-04	19.590000	19.5900	18.33000	18.780000	-0.122%	12,494	+4.899%
2026-08-03	18.410000	18.9500	18.02000	18.803000	-0.408%	7,908	+4.771%
2026-07-31	18.570000	19.1500	18.19200	18.880000	-1.615%	3,322	+4.343%
2026-07-30	19.250000	19.5000	18.02750	19.190000	+1.000%	3,484	+2.658%
2026-07-29	19.400000	19.4300	17.95000	19.000000	+5.909%	205,793	+3.684%
2026-07-28	18.200000	18.7900	17.94000	17.940000	-0.884%	16,725	+9.810%
2026-07-27	18.148000	18.1600	17.94000	18.100000	+0.892%	11,361	+8.840%
2026-07-24	17.857000	18.0600	17.85700	17.940000	+0.112%	436	+9.810%
2026-07-23	17.980000	18.0600	17.75000	17.920000	-0.994%	4,975	+9.933%
2026-07-22	18.048000	18.1000	18.02800	18.100000	+0.892%	1,364	+8.840%
2026-07-21	18.000000	18.0675	17.88000	17.940000	+0.223%	23,779	+9.810%
2026-07-20	17.880000	17.9600	17.88000	17.900000	+0.336%	17,391	+10.056%
2026-07-17	17.500000	17.8800	17.50000	17.840000	-0.224%	4,367	+10.426%
2026-07-16	17.750000	17.9200	17.60000	17.880000	+1.880%	4,109	+10.179%
2026-07-15	17.800000	17.8000	17.55000	17.550000	-0.159%	6,755	+12.251%
2026-07-14	17.795000	17.9400	17.57800	17.578000	-0.667%	6,989	+12.072%
2026-07-13	18.000000	18.0000	17.49600	17.696000	+2.195%	432,825	+11.325%
2026-07-10	18.000000	18.1900	16.00000	17.316000	-1.474%	604,100	+13.768%
2026-07-09	17.500000	17.9940	17.37600	17.575000	-0.380%	7,861	+12.091%
2026-07-08	18.100000	18.1900	17.27400	17.642000	-1.853%	3,186	+11.665%
2026-07-07	18.100000	18.1500	17.97200	17.975000	-0.691%	3,948	+9.597%
2026-07-06	16.700000	18.1000	16.70000	18.100000	+5.233%	35,740	+8.840%
2026-07-02	17.040000	17.9600	17.04000	17.200000	+1.272%	7,639	+14.535%
2026-07-01	16.980000	17.0365	16.59000	16.984000	-0.050%	12,159	+15.992%
2026-06-30	18.000000	18.0000	16.54250	16.992500	-1.206%	6,080	+15.934%
2026-06-29	17.320000	17.3200	17.02000	17.200000	-0.635%	8,144	+14.535%
2026-06-26	17.032000	17.3100	17.03200	17.310000	+4.302%	13,418	+13.807%
2026-06-25	17.000000	17.0760	16.50000	16.596000	-0.860%	18,195	+18.703%
2026-06-24	17.460000	17.6550	16.74000	16.740000	-4.124%	24,580	+17.682%
2026-06-23	17.000000	17.4600	16.90000	17.460000	+2.465%	3,451	+12.829%
2026-06-22	17.200000	17.2885	17.04000	17.040000	-2.629%	161,835	+15.610%
2026-06-18	18.800000	18.8000	17.50000	17.500000	-1.500%	2,833	+12.571%
2026-06-17	17.000000	18.2450	17.00000	17.766500	+0.262%	8,885	+10.883%
2026-06-16	17.670000	18.0500	17.48000	17.720000	-1.850%	929,552	+11.174%
2026-06-15	17.550000	18.1500	17.55000	18.054000	+1.262%	22,589	+9.117%
2026-06-12	17.563200	18.0000	17.20000	17.829000	+0.006%	42,034	+10.494%
2026-06-11	17.150000	17.9900	17.08000	17.828000	+3.052%	116,423	+10.500%
2026-06-10	17.700000	17.9695	17.30000	17.300000	-1.143%	15,213	+13.873%
2026-06-09	17.880000	18.8500	17.50000	17.500000	-2.235%	12,596	+12.571%
2026-06-08	18.260000	18.7985	17.78000	17.900000	+1.130%	4,932	+10.056%
2026-06-05	18.125000	18.3270	17.66000	17.700000	-6.549%	24,351	+11.299%
2026-06-04	18.048000	18.9405	17.92900	18.940500	+3.613%	13,342	+4.010%
2026-06-03	16.550000	18.6000	16.55000	18.280000	-1.259%	8,078	+7.768%
2026-06-02	18.376000	18.7000	17.81000	18.513000	-3.023%	3,814,388	+6.412%
2026-06-01	18.650000	19.1440	18.40000	19.090000	0.000%	2,535	+3.195%
2026-05-29	19.390000	19.3900	18.61000	19.090000	-1.884%	1,855,255	+3.195%
2026-05-28	17.650000	19.4565	17.65000	19.456500	+2.403%	9,032	+1.252%
2026-05-27	19.100000	19.2100	18.99160	19.000000	-0.158%	4,628	+3.684%
2026-05-26	20.000000	20.0100	18.75000	19.030000	-2.410%	7,614	+3.521%
2026-05-22	19.000000	19.7420	18.76000	19.500000	+3.066%	36,575	+1.026%
2026-05-21	19.245000	19.6920	18.62000	18.920000	-2.449%	6,841	+4.123%
2026-05-20	18.718000	19.6720	18.71800	19.395000	+5.408%	2,331	+1.573%
2026-05-19	18.670000	18.9200	18.40000	18.400000	-6.722%	5,757	+7.065%
2026-05-18	19.000000	19.7260	18.93400	19.726000	+2.028%	7,915	-0.132%
2026-05-15	19.335000	19.4200	19.08500	19.334000	+0.929%	3,756	+1.893%
2026-05-14	20.790000	20.7900	18.67000	19.156000	+1.839%	4,862	+2.840%
2026-05-13	18.494000	19.0550	18.20000	18.810000	+1.643%	6,499	+4.732%
2026-05-12	18.230000	18.9200	18.13000	18.506000	-1.668%	29,888	+6.452%
2026-05-11	18.630000	18.8200	18.33080	18.820000	-1.072%	7,513	+4.676%
2026-05-08	19.000000	19.6060	18.57400	19.024000	-0.883%	8,733	+3.553%
2026-05-07	19.500000	19.5500	19.05000	19.193500	-1.999%	412,065	+2.639%
2026-05-06	19.550000	19.6350	19.13400	19.585000	+3.188%	4,921	+0.587%
2026-05-05	18.500000	19.4450	18.50000	18.980000	+0.215%	2,405	+3.793%
2026-05-04	19.010000	19.1940	18.61500	18.939200	-1.034%	2,568	+4.017%
2026-05-01	20.240000	20.2400	18.72000	19.137000	-1.101%	3,831	+2.942%
2026-04-30	17.750000	19.9600	17.75000	19.350000	+1.575%	14,655	+1.809%
2026-04-29	18.100000	20.3000	18.10000	19.050000	-1.398%	2,749	+3.412%
2026-04-28	19.298300	20.0600	19.10000	19.320000	-1.579%	3,532	+1.967%
2026-04-27	19.790000	19.7900	19.25240	19.630000	+1.578%	2,499	+0.357%
2026-04-24	19.010000	20.6000	19.01000	19.325000	-4.106%	11,077	+1.940%
2026-04-23	20.200000	20.9500	19.60000	20.152500	-4.036%	7,094	-2.245%
2026-04-22	21.450000	21.4500	20.07500	21.000000	+2.489%	739,485	-6.190%
2026-04-21	21.698000	21.6980	20.49000	20.490000	-4.665%	3,879	-3.856%
2026-04-20	21.115000	21.4927	20.73940	21.492700	+3.330%	4,020,890	-8.341%
2026-04-17	21.000000	21.9840	20.80000	20.800000	-0.952%	5,116	-5.288%
2026-04-16	23.449900	23.4499	20.49000	21.000000	+3.438%	909,750	-6.190%
2026-04-15	20.900000	20.9300	20.02000	20.302000	-2.861%	275,768	-2.965%
2026-04-14	22.926000	22.9260	20.90000	20.900000	+1.260%	43,509	-5.742%
2026-04-13	20.010000	21.7640	20.01000	20.640000	-3.955%	5,969	-4.554%
2026-04-10	20.610000	21.5740	20.60000	21.490000	+0.383%	12,811	-8.329%
2026-04-09	21.500000	22.2000	20.38800	21.408000	-0.428%	11,081	-7.978%
2026-04-08	21.400000	23.4000	21.40000	21.500000	+6.859%	8,317	-8.372%
2026-04-07	20.245900	21.1020	20.12000	20.120000	-3.870%	1,526	-2.087%
2026-04-06	20.760000	20.9300	20.47980	20.930000	+0.843%	3,405	-5.877%
2026-04-02	20.498000	21.6620	20.49800	20.755000	-2.559%	7,242	-5.083%
2026-04-01	21.175000	21.3000	21.15000	21.300000	-0.662%	1,813	-7.512%
2026-03-31	21.360000	21.8000	20.25000	21.442000	+4.595%	3,762	-8.124%
2026-03-30	21.325000	21.3250	20.50000	20.500000	-3.073%	1,994	-3.902%
2026-03-27	21.150000	21.6200	20.69660	21.150000	+0.714%	1,669	-6.856%
2026-03-26	22.000000	22.0000	20.65000	21.000000	+1.744%	7,111	-6.190%
2026-03-25	22.200000	22.2000	20.64000	20.640000	-5.443%	108,450	-4.554%
2026-03-24	21.786000	21.8280	21.00000	21.828000	+2.841%	7,262	-9.749%
2026-03-23	20.090000	21.8220	20.09000	21.225000	+3.285%	3,733	-7.185%
2026-03-20	19.150000	22.3200	19.15000	20.550000	-1.439%	503,258	-4.136%
2026-03-19	20.800000	20.9500	20.80000	20.850000	-0.997%	19,014	-5.516%
2026-03-18	23.000000	23.0000	21.06000	21.060000	+0.429%	304,414	-6.458%
2026-03-17	22.000000	22.2300	20.97000	20.970000	-4.682%	2,148	-6.056%
2026-03-16	22.700000	22.7000	21.23940	22.000000	+0.182%	2,978	-10.455%
2026-03-13	21.540000	22.2500	20.89000	21.960000	-4.654%	111,118	-10.291%
2026-03-12	22.950000	23.0320	21.80000	23.032000	+3.167%	636	-14.467%
2026-03-11	23.330000	23.3300	22.32500	22.325000	+1.036%	1,688	-11.758%
2026-03-10	21.435000	23.5000	20.61000	22.096000	-2.992%	6,247	-10.844%
2026-03-09	19.350000	22.8700	19.35000	22.777500	+2.199%	5,057	-13.511%
2026-03-06	21.824100	22.3700	21.82410	22.287500	-3.517%	2,795	-11.610%
2026-03-05	22.070000	23.1000	22.07000	23.100000	+5.479%	15,563	-14.719%
2026-03-04	23.248600	23.2486	21.90000	21.900000	-4.989%	624	-10.046%
2026-03-03	23.030000	23.3600	21.75000	23.050000	-1.496%	11,763	-14.534%
2026-03-02	24.570000	24.5840	23.40000	23.400000	-1.804%	5,083	-15.812%
2026-02-27	23.830000	24.3752	23.35000	23.830000	+2.301%	3,398	-17.331%
2026-02-26	23.150000	24.2951	23.15000	23.294000	+0.796%	1,334	-15.429%
2026-02-25	24.250000	24.4860	23.11000	23.110000	-3.378%	1,084,404	-14.756%
2026-02-24	23.670000	24.8000	23.25000	23.918000	+0.075%	7,802	-17.635%
2026-02-23	23.180000	24.0300	23.18000	23.900000	+0.378%	4,637	-17.573%
2026-02-20	23.900000	23.9500	23.55780	23.810000	-2.008%	3,637	-17.262%
2026-02-19	22.700000	24.3700	22.70000	24.298000	+1.316%	4,162	-18.923%
2026-02-18	24.378000	24.5700	23.98250	23.982500	-2.359%	8,678	-17.857%
2026-02-17	23.990000	24.6380	23.67500	24.562000	-0.276%	9,625	-19.795%
2026-02-13	24.201000	24.8500	24.20100	24.630000	+2.788%	8,568	-20.016%
2026-02-12	23.550000	24.1781	23.09000	23.962000	-2.419%	82,988	-17.786%
2026-02-11	23.428000	24.5560	23.42800	24.556000	+2.955%	3,588	-19.775%
2026-02-10	24.110000	24.5800	23.85110	23.851100	-2.807%	2,552	-17.404%
2026-02-09	23.167500	24.5400	23.16750	24.540000	-0.406%	111,415	-19.723%
2026-02-06	24.400000	25.0000	24.24000	24.640000	+0.926%	3,620	-20.049%
2026-02-05	23.875000	24.5000	23.87500	24.414000	+1.072%	3,739	-19.309%
2026-02-04	23.980000	24.3100	22.75000	24.155000	+3.448%	6,074	-18.443%
2026-02-03	22.700000	23.3500	22.70000	23.350000	+0.864%	141,769	-15.632%
2026-02-02	23.110000	23.1500	22.70000	23.150000	+2.935%	137,124	-14.903%
2026-01-30	20.600000	22.7000	20.60000	22.490000	+0.402%	3,545	-12.406%
2026-01-29	21.988000	22.4200	21.98800	22.400000	-1.538%	1,017	-12.054%
2026-01-28	23.500000	23.5000	21.81000	22.750000	-2.711%	209,567	-13.407%
2026-01-27	22.010000	23.3840	22.01000	23.384000	+3.647%	1,413	-15.754%
2026-01-26	24.500000	24.5000	20.70000	22.561300	-2.669%	3,824	-12.682%
2026-01-23	22.360000	23.1800	22.23600	23.180000	+2.002%	5,779	-15.013%
2026-01-22	22.052000	23.4080	22.05200	22.725000	-1.772%	9,119	-13.311%
2026-01-21	22.800000	23.3560	22.76000	23.135000	+1.916%	3,740	-14.848%
2026-01-20	22.000000	23.1200	22.00000	22.700000	-4.130%	36,755	-13.216%
2026-01-16	21.300000	23.7180	21.30000	23.678000	+1.733%	5,022	-16.800%
2026-01-15	23.084500	23.3000	22.80250	23.274600	+0.863%	6,101	-15.358%
2026-01-14	20.700000	23.5500	20.70000	23.075500	+0.877%	14,353	-14.628%
2026-01-13	22.000000	23.0000	21.90550	22.875000	+2.809%	9,334	-13.880%
2026-01-12	22.550000	22.5500	21.00000	22.250000	+1.367%	9,718	-11.461%
2026-01-09	21.750000	22.1300	21.56500	21.950000	+3.959%	9,264	-10.251%
2026-01-08	21.500000	21.5520	21.01000	21.114000	-1.082%	81,126	-6.697%
2026-01-07	21.360000	22.2000	21.00000	21.345000	-1.663%	3,049	-7.707%
2026-01-06	22.000000	22.0100	20.75000	21.706000	+1.029%	3,337	-9.242%
2026-01-05	22.000000	22.0000	21.40000	21.485000	-1.173%	642,942	-8.308%
2026-01-02	21.100000	21.8600	21.10000	21.740000	+2.090%	12,524	-9.384%
2025-12-31	21.290000	21.6400	21.00000	21.295000	+0.040%	3,919	-7.490%
2025-12-30	21.247000	21.2865	21.24700	21.286500	-0.530%	558	-7.453%
2025-12-29	19.700000	21.5800	19.70000	21.400000	-0.742%	3,926	-7.944%
2025-12-26	19.550000	21.5700	19.55000	21.560000	-0.896%	11,776	-8.627%
2025-12-24	22.000000	22.0000	21.34000	21.755000	+0.069%	1,192	-9.446%
2025-12-23	21.942000	21.9700	21.59000	21.740000	-1.047%	6,564	-9.384%
2025-12-22	22.100000	22.2620	21.00000	21.970000	-0.136%	6,205	-10.332%
2025-12-19	20.825000	22.0000	20.82500	22.000000	+1.103%	10,589	-10.455%
2025-12-18	21.650000	21.7600	21.65000	21.760000	+1.106%	3,004	-9.467%
2025-12-17	21.550000	21.5500	21.38550	21.522000	-0.324%	3,524	-8.466%
2025-12-16	20.350000	21.5920	20.35000	21.592000	+0.269%	2,730	-8.763%
2025-12-15	21.250000	21.6900	21.00000	21.534000	+5.497%	22,876	-8.517%
2025-12-12	19.500000	20.9000	19.50000	20.412000	+0.735%	6,312	-3.488%
2025-12-11	19.990000	20.3500	19.99000	20.263000	+1.315%	3,005	-2.778%
2025-12-10	19.990000	20.0000	19.82000	20.000000	+1.523%	501,273	-1.500%
2025-12-09	19.125000	19.8650	19.12500	19.700000	-1.746%	848,144	0.000%
2025-12-08	17.950000	20.7800	17.95000	20.050000	+3.127%	2,574,891	-1.746%
2025-12-05	19.750000	20.3800	19.44200	19.442000	-2.164%	1,113	+1.327%
2025-12-04	20.380000	20.3800	19.62400	19.872000	-2.536%	6,036	-0.866%
2025-12-02	19.380000	20.4100	19.38000	20.389000	+2.715%	5,876	-3.379%
2025-12-01	20.000000	20.0000	19.78000	19.850000	-3.265%	1,689	-0.756%
2025-11-26	20.520000	20.5200	19.76000	20.520000	+4.215%	1,858	-3.996%
2025-11-25	19.500000	20.0650	19.32500	19.690000	-0.931%	6,232	+0.051%
2025-11-24	19.950000	20.5200	19.87500	19.875000	-0.126%	1,416	-0.881%
2025-11-21	19.690000	19.9000	19.44000	19.900000	+3.066%	4,524	-1.005%
2025-11-20	19.008000	19.9100	19.00800	19.308000	-3.631%	2,801	+2.030%
2025-11-19	18.500000	20.5220	18.50000	20.035500	+0.792%	5,169	-1.675%
2025-11-18	19.700000	20.4500	19.41000	19.878000	-0.858%	34,749	-0.895%
2025-11-17	19.880000	20.6960	19.66000	20.050000	-2.481%	1,891	-1.746%
2025-11-14	20.600000	20.6000	20.38000	20.560000	+1.341%	1,913	-4.183%
2025-11-13	20.288000	20.2880	20.28800	20.288000	-1.839%	2,317	-2.898%
2025-11-12	20.455000	20.7840	20.30150	20.668000	+0.353%	10,081	-4.684%
2025-11-11	20.305000	20.5953	20.17500	20.595300	+2.874%	2,230	-4.347%
2025-11-10	20.375000	20.7500	20.02000	20.020000	-0.299%	325,790	-1.598%
2025-11-07	20.450000	20.4500	19.91000	20.080000	-1.424%	1,498	-1.892%
2025-11-06	20.300000	20.3700	20.06000	20.370000	+1.243%	3,554	-3.289%
2025-11-05	20.330000	20.3300	19.26000	20.120000	-2.472%	4,575	-2.087%
2025-11-04	21.000000	21.0000	19.90000	20.630000	+0.048%	2,837	-4.508%
2025-11-03	20.150000	20.6200	20.15000	20.620000	+2.689%	2,263,892	-4.462%
2025-10-31	20.080000	20.6480	20.08000	20.080000	-2.049%	2,162	-1.892%
2025-10-30	20.500000	21.0000	20.08000	20.500000	-1.324%	2,793	-3.902%
2025-10-29	20.800000	20.8000	20.55000	20.775000	-0.120%	3,483	-5.174%
2025-10-28	20.920000	20.9600	20.57000	20.800000	-0.574%	3,737	-5.288%
2025-10-27	19.250000	20.9200	19.25000	20.920000	+1.298%	301,104	-5.832%
2025-10-24	20.400000	20.6520	20.00000	20.652000	+1.235%	5,235	-4.610%
2025-10-23	20.400000	20.4000	20.06000	20.400000	+0.990%	1,269	-3.431%
2025-10-22	20.080000	20.4000	20.06000	20.200000	+0.039%	5,187	-2.475%
2025-10-21	20.000000	20.2000	19.82000	20.192100	+4.352%	5,639	-2.437%
2025-10-20	18.200000	20.0000	18.20000	19.350000	-1.552%	471,275	+1.809%
2025-10-17	19.886000	19.8860	19.52000	19.655000	+1.200%	1,001,420	+0.229%
2025-10-16	19.538000	19.6300	19.42200	19.422000	+0.632%	2,135	+1.431%
2025-10-15	19.325000	19.3250	18.98000	19.300000	+1.021%	1,323,155	+2.073%
2025-10-14	18.800000	19.1050	18.80000	19.105000	+1.622%	1,002,816	+3.114%
2025-10-13	18.650000	19.0000	18.65000	18.800000	-1.478%	1,203,993	+4.787%
2025-10-10	18.894500	19.7300	18.77400	19.082000	-0.919%	703,198	+3.239%
2025-10-09	19.370000	19.3800	19.16000	19.259000	-1.488%	3,756	+2.290%
2025-10-08	17.950000	19.5500	17.95000	19.550000	-1.263%	1,370	+0.767%
2025-10-07	18.650000	20.0200	18.65000	19.800000	-0.161%	3,064	-0.505%
2025-10-06	19.500000	19.8320	19.44000	19.832000	+2.122%	1,165	-0.666%
2025-10-03	19.125000	19.4200	19.00000	19.420000	+1.782%	12,852	+1.442%
2025-10-02	19.500000	19.6000	18.73000	19.080000	-1.523%	404,282	+3.249%
2025-10-01	17.840000	19.7500	17.84000	19.375000	+1.866%	1,103,315	+1.677%
2025-09-30	19.595000	19.7580	19.01900	19.020000	-4.900%	130,874	+3.575%
2025-09-29	19.700000	20.2200	19.63520	20.000000	+2.197%	2,493	-1.500%
2025-09-26	19.658000	19.6580	19.57000	19.570000	-1.022%	3,906	+0.664%
2025-09-25	20.000000	20.0000	19.75000	19.772000	-0.282%	2,211	-0.364%
2025-09-24	20.762000	20.7620	19.59000	19.827900	-0.111%	3,317	-0.645%
2025-09-23	18.300000	20.2140	18.30000	19.850000	-0.750%	175,265	-0.756%
2025-09-22	19.500000	20.2320	19.50000	20.000000	+0.629%	7,844	-1.500%
2025-09-19	19.755000	19.9500	19.75500	19.875000	-0.065%	1,536	-0.881%
2025-09-18	19.000000	20.1820	19.00000	19.888000	-1.015%	14,223	-0.945%
2025-09-17	18.600000	20.3300	18.60000	20.092000	+0.813%	3,234	-1.951%
2025-09-16	19.678000	19.9300	19.51000	19.930000	+1.178%	2,371	-1.154%
2025-09-15	19.600000	19.7880	19.50200	19.698000	+0.706%	2,481	+0.010%
2025-09-12	20.000000	20.0860	19.56000	19.560000	-3.274%	2,273	+0.716%
2025-09-11	20.222000	20.2220	20.22200	20.222000	+0.607%	2,449	-2.581%
2025-09-10	20.030000	20.1000	19.71000	20.100000	-0.544%	5,304	-1.990%
2025-09-09	19.920000	20.2100	19.92000	20.210000	-0.629%	5,066	-2.524%
2025-09-08	20.090000	20.3380	20.09000	20.338000	+1.797%	7,494	-3.137%
2025-09-05	20.834000	20.8340	19.92000	19.979000	+1.190%	120,290	-1.396%
2025-09-04	20.520000	20.5800	19.74400	19.744000	+0.466%	5,410	-0.223%
2025-09-03	18.500000	20.9000	18.50000	19.652500	+1.302%	2,794	+0.242%
2025-09-02	20.000000	20.1000	18.94000	19.400000	-1.896%	8,710	+1.546%
2025-08-29	20.060000	20.0600	19.50000	19.775000	-1.617%	1,516	-0.379%
2025-08-28	17.900100	20.4500	17.90010	20.100000	+2.656%	503,366	-1.990%
2025-08-27	19.750000	19.8500	19.58000	19.580000	0.000%	1,127	+0.613%
2025-08-26	19.700000	20.4800	19.58000	19.580000	+0.410%	3,349	+0.613%
2025-08-25	18.750000	19.9200	18.75000	19.500000	-1.495%	10,589	+1.026%
2025-08-22	17.850000	20.1400	17.85000	19.796000	+6.430%	10,279	-0.485%
2025-08-21	19.800000	19.8000	18.60000	18.600000	-6.264%	23,542	+5.914%
2025-08-20	19.850000	19.8500	19.50000	19.843000	+2.569%	4,221	-0.721%
2025-08-19	19.250000	19.8500	18.77800	19.346000	-2.145%	4,383	+1.830%
2025-08-18	19.500000	21.2500	18.77000	19.770000	+3.780%	18,014	-0.354%
2025-08-15	18.960000	19.2000	18.96000	19.050000	+0.501%	3,383	+3.412%
2025-08-14	17.600000	19.0335	17.60000	18.955000	-0.237%	3,772	+3.930%
2025-08-13	19.000000	19.3997	18.50000	19.000000	-1.196%	4,616	+3.684%
2025-08-12	17.900000	19.3700	17.90000	19.230000	+3.918%	10,543	+2.444%
2025-08-11	18.260000	18.9395	17.59000	18.505000	+1.342%	49,008	+6.458%
2025-08-08	17.500000	19.1020	17.50000	18.260000	+1.444%	5,526	+7.886%
2025-08-07	18.350000	18.3500	17.79000	18.000000	-7.169%	19,511	+9.444%
2025-08-06	17.300000	19.3900	17.30000	19.390000	+6.568%	9,025	+1.599%
2025-08-05	19.000000	19.0000	18.19490	18.194900	-4.298%	856,099	+8.272%
2025-08-04	18.000000	19.0120	18.00000	19.012000	+6.372%	12,501	+3.619%
2025-08-01	18.500000	19.2360	17.87310	17.873100	-0.677%	2,165	+10.222%
2025-07-31	18.025000	18.6600	17.99500	17.995000	-4.091%	1,516,651	+9.475%
2025-07-30	18.520000	19.3400	18.52000	18.762500	-1.208%	1,021	+4.997%
2025-07-29	18.750000	18.9920	18.10000	18.992000	+0.280%	4,539	+3.728%
2025-07-28	19.100000	19.1700	18.75000	18.939000	-0.973%	117,499	+4.018%
2025-07-25	19.000000	19.2040	18.76000	19.125000	-0.804%	6,121	+3.007%
2025-07-24	19.390000	19.3900	19.02800	19.280000	0.000%	33,871	+2.178%
2025-07-23	17.800000	19.2800	17.60000	19.280000	+12.538%	25,751	+2.178%
2025-07-22	17.300000	17.3000	16.96700	17.132000	+0.334%	261,531	+14.989%
2025-07-21	17.330000	17.3300	16.82000	17.075000	+0.976%	14,974	+15.373%
2025-07-18	16.928000	16.9825	16.90000	16.910000	-0.783%	13,949	+16.499%
2025-07-17	17.020000	17.2280	16.92200	17.043500	+1.148%	1,920	+15.587%
2025-07-16	16.862000	16.9880	16.85000	16.850000	-1.066%	1,273	+16.914%
2025-07-15	17.111400	17.3640	17.03150	17.031500	-0.807%	14,247	+15.668%
2025-07-14	17.590000	17.5900	16.50000	17.170000	+1.179%	108,422	+14.735%
2025-07-11	16.690000	17.3800	16.69000	16.970000	-0.469%	12,512	+16.087%
2025-07-10	17.500000	17.5000	16.85000	17.050000	+0.294%	9,713	+15.543%
2025-07-09	17.250000	17.2695	16.98000	17.000000	-0.328%	19,573	+15.882%
2025-07-08	18.268000	18.2680	16.50000	17.056000	+2.377%	10,565	+15.502%
2025-07-07	17.080000	17.8000	16.66000	16.660000	-4.253%	964,320	+18.247%
2025-07-03	17.130000	17.4570	17.13000	17.400000	-0.344%	3,484	+13.218%
2025-07-02	17.139400	18.2500	17.09000	17.460000	+1.217%	709,388	+12.829%
2025-07-01	16.500000	17.6000	16.50000	17.250000	-1.429%	2,724	+14.203%
2025-06-30	18.710000	18.7100	16.99000	17.500000	0.000%	12,060	+12.571%
2025-06-27	17.305000	17.8000	17.18200	17.500000	+2.339%	549,327	+12.571%
2025-06-26	17.300000	18.1200	16.80000	17.100000	-2.730%	14,795	+15.205%
2025-06-25	17.080000	17.8220	16.91000	17.580000	+1.677%	178,579	+12.059%
2025-06-24	18.400000	18.5000	17.01000	17.290000	+1.706%	502,610	+13.939%
2025-06-23	16.750000	18.5000	16.75000	17.000000	-1.620%	1,208,114	+15.882%
2025-06-20	17.620000	18.3000	15.60000	17.280000	-1.930%	9,274	+14.005%
2025-06-18	18.170000	18.1700	17.48600	17.620000	-1.011%	103,578	+11.805%
2025-06-17	17.600000	18.6000	17.32000	17.800000	+1.136%	2,932	+10.674%
2025-06-16	17.775000	18.2400	17.60000	17.600000	-4.865%	479,800	+11.932%
2025-06-13	18.000000	18.6100	17.83000	18.500000	-0.216%	724,892	+6.486%
2025-06-12	18.710000	18.7100	18.20000	18.540000	+1.401%	10,157	+6.257%
2025-06-11	18.630000	18.6300	18.22200	18.283900	-1.858%	440,898	+7.745%
2025-06-10	18.610000	18.6720	18.47420	18.630000	+0.116%	282,750	+5.743%
2025-06-09	18.880000	18.8800	18.26000	18.608500	-1.438%	220,767	+5.866%
2025-06-06	18.500000	18.8800	18.25000	18.880000	+1.944%	7,952	+4.343%
2025-06-05	18.700000	18.8000	18.40000	18.520000	-1.893%	434,951	+6.371%
2025-06-04	19.240000	19.6900	18.65000	18.877400	-1.888%	2,103,166	+4.358%
2025-06-03	19.240600	19.2406	19.24060	19.240600	+1.813%	801	+2.388%
2025-06-02	19.360000	19.3600	18.63000	18.898000	+1.602%	6,718	+4.244%
2025-05-30	18.880000	19.1436	18.55000	18.600000	-0.012%	18,256	+5.914%
2025-05-29	18.500000	18.7460	18.47800	18.602300	+2.210%	1,303,552	+5.901%
2025-05-28	18.098000	18.8000	18.09800	18.200000	-2.151%	402,697	+8.242%
2025-05-27	16.450000	18.8600	16.45000	18.600000	+1.501%	6,556	+5.914%
2025-05-23	18.700000	18.7000	18.32500	18.325000	+0.137%	4,504,026	+7.503%
2025-05-22	18.040000	18.3000	18.02000	18.300000	-0.824%	516,978	+7.650%
2025-05-21	18.480000	18.8040	18.08000	18.452000	-0.130%	4,595	+6.763%
2025-05-20	18.766000	19.1820	18.35000	18.476000	-1.092%	3,655	+6.625%
2025-05-19	19.120000	19.1200	18.20000	18.680000	+1.577%	412,468	+5.460%
2025-05-16	18.700000	18.7000	18.00000	18.390000	+0.410%	2,107	+7.123%
2025-05-15	20.380000	20.3800	18.08000	18.315000	-3.944%	569,843	+7.562%
2025-05-14	19.000000	19.0670	18.66000	19.067000	-0.511%	1,140,171	+3.320%
2025-05-13	19.250000	19.2825	18.92550	19.165000	+1.725%	10,862	+2.792%
2025-05-12	19.000000	19.6740	18.41000	18.840000	+0.911%	17,624	+4.565%
2025-05-09	19.000000	19.0000	18.47000	18.670000	-2.963%	174,374	+5.517%
2025-05-08	20.000000	20.0000	18.88500	19.240000	+5.022%	3,523	+2.391%
2025-05-07	19.420000	19.4200	18.32000	18.320000	-3.731%	4,161	+7.533%
2025-05-06	19.310000	19.8000	19.03000	19.030000	-2.134%	1,836	+3.521%
2025-05-05	17.700000	19.7700	17.70000	19.445000	+1.753%	10,081	+1.311%
2025-05-02	19.600000	19.6000	18.32000	19.110000	+0.420%	6,980	+3.087%
2025-05-01	20.750000	20.7500	18.90000	19.030000	-1.143%	3,937	+3.521%
2025-04-30	20.000000	20.0000	18.70000	19.250000	-2.145%	3,032	+2.338%
2025-04-29	19.000000	19.6720	18.87500	19.672000	+2.033%	6,072	+0.142%
2025-04-28	18.000000	19.4000	18.00000	19.280000	+3.489%	16,339	+2.178%
2025-04-25	18.745000	18.8000	18.63000	18.630000	+0.161%	4,089	+5.743%
2025-04-24	18.260000	18.6000	17.50800	18.600000	+1.617%	17,118	+5.914%
2025-04-23	18.120000	18.3800	18.12000	18.304100	+1.016%	12,183	+7.626%
2025-04-22	17.650000	18.2000	17.26000	18.120000	+2.286%	3,213	+8.720%
2025-04-21	16.780000	18.4200	16.78000	17.715000	+2.399%	8,464	+11.205%
2025-04-17	15.900000	18.0000	15.90000	17.300000	-3.081%	8,192	+13.873%
2025-04-16	18.450000	18.4500	17.50000	17.850000	-0.723%	4,989	+10.364%
2025-04-15	17.860000	18.4500	17.39030	17.980000	+5.146%	6,549	+9.566%
2025-04-14	16.800000	17.6500	16.75000	17.100000	+2.703%	36,792	+15.205%
2025-04-11	16.990000	16.9900	16.65000	16.650000	0.000%	247,074	+18.318%
2025-04-10	18.000000	18.0000	16.50000	16.650000	-4.255%	6,846	+18.318%
2025-04-09	16.500000	17.4250	15.82000	17.390000	+9.924%	11,246	+13.283%
2025-04-08	18.300000	18.3000	15.82000	15.820000	-1.048%	39,869	+24.526%
2025-04-07	15.010000	17.0000	13.95000	15.987500	-0.128%	956,813	+23.221%
2025-04-04	16.500000	16.8900	15.83750	16.008000	-4.714%	1,012,585	+23.063%
2025-04-03	15.200000	17.6400	15.20000	16.800000	-5.882%	15,726	+17.262%
2025-04-02	17.150000	18.1200	17.15000	17.850000	+2.468%	6,365	+10.364%
2025-04-01	16.350000	18.5700	16.35000	17.420000	-3.222%	11,232	+13.088%

.dark-mode .k6Ljry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6Ljry{ color: #333333; background-color: white; border: 2px solid #333333; }TOYOFTOYOTA MOTOR CORP ORDstock OTC

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC