TM
Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
Company · XNYS · US · USD
Market price
$187.12
−$5.15 (-2.68%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $192.27 |
| Aug 25, 2026, 5:00 PM | $193.05 |
| Aug 25, 2026, 7:00 PM | $193.07 |
| Aug 25, 2026, 9:00 PM | $192.87 |
| Aug 25, 2026, 11:00 PM | $193.69 |
| Aug 26, 2026, 9:00 AM | $193.40 |
| Aug 26, 2026, 11:00 AM | $194.28 |
| Aug 26, 2026, 1:00 PM | $191.68 |
| Aug 26, 2026, 3:00 PM | $192.01 |
| Aug 26, 2026, 5:00 PM | $191.81 |
| Aug 26, 2026, 7:00 PM | $191.77 |
| Aug 26, 2026, 9:00 PM | $191.84 |
| Aug 27, 2026, 9:00 AM | $192.43 |
| Aug 27, 2026, 11:00 AM | $192.43 |
| Aug 27, 2026, 1:00 PM | $192.94 |
| Aug 27, 2026, 3:00 PM | $193.04 |
| Aug 27, 2026, 5:00 PM | $193.09 |
| Aug 27, 2026, 7:00 PM | $192.64 |
| Aug 27, 2026, 9:00 PM | $192.04 |
| Aug 27, 2026, 11:00 PM | $194.67 |
| Aug 28, 2026, 9:00 AM | $195.85 |
| Aug 28, 2026, 11:00 AM | $195.00 |
| Aug 28, 2026, 1:00 PM | $194.60 |
| Aug 28, 2026, 3:00 PM | $194.83 |
| Aug 28, 2026, 5:00 PM | $193.71 |
| Aug 28, 2026, 7:00 PM | $193.97 |
| Aug 28, 2026, 9:00 PM | $194.82 |
| Aug 31, 2026, 9:00 AM | $196.02 |
| Aug 31, 2026, 11:00 AM | $196.75 |
| Aug 31, 2026, 1:00 PM | $195.52 |
| Aug 31, 2026, 3:00 PM | $197.35 |
| Aug 31, 2026, 5:00 PM | $196.54 |
| Aug 31, 2026, 7:00 PM | $196.38 |
| Aug 31, 2026, 9:00 PM | $197.41 |
| Sep 1, 2026, 1:00 AM | $197.25 |
| Sep 1, 2026, 9:00 AM | $200.30 |
| Sep 1, 2026, 11:00 AM | $199.72 |
| Sep 1, 2026, 1:00 PM | $199.50 |
| Sep 1, 2026, 3:00 PM | $199.23 |
| Sep 1, 2026, 5:00 PM | $198.47 |
| Sep 1, 2026, 7:00 PM | $198.32 |
| Sep 1, 2026, 9:00 PM | $198.05 |
| Sep 1, 2026, 11:00 PM | $198.00 |
| Sep 2, 2026, 9:00 AM | $195.58 |
| Sep 2, 2026, 11:00 AM | $195.58 |
| Sep 2, 2026, 1:00 PM | $194.32 |
| Sep 2, 2026, 3:00 PM | $198.14 |
| Sep 2, 2026, 5:00 PM | $197.64 |
| Sep 2, 2026, 7:00 PM | $197.95 |
| Sep 2, 2026, 9:00 PM | $198.30 |
| Sep 3, 2026, 9:00 AM | $195.20 |
| Sep 3, 2026, 11:00 AM | $195.79 |
| Sep 3, 2026, 1:00 PM | $199.15 |
| Sep 3, 2026, 3:00 PM | $199.97 |
| Sep 3, 2026, 5:00 PM | $200.70 |
| Sep 3, 2026, 7:00 PM | $200.15 |
| Sep 3, 2026, 9:00 PM | $199.87 |
| Sep 4, 2026, 9:00 AM | $199.35 |
| Sep 4, 2026, 11:00 AM | $199.35 |
| Sep 4, 2026, 1:00 PM | $198.40 |
| Sep 4, 2026, 3:00 PM | $197.32 |
| Sep 4, 2026, 5:00 PM | $197.34 |
| Sep 4, 2026, 7:00 PM | $197.54 |
| Sep 4, 2026, 9:00 PM | $197.11 |
| Sep 8, 2026, 9:00 AM | $195.22 |
| Sep 8, 2026, 11:00 AM | $195.22 |
| Sep 8, 2026, 1:00 PM | $193.95 |
| Sep 8, 2026, 3:00 PM | $192.06 |
| Sep 8, 2026, 5:00 PM | $192.04 |
| Sep 8, 2026, 7:00 PM | $192.02 |
| Sep 8, 2026, 9:00 PM | $191.45 |
| Sep 9, 2026, 9:00 AM | $193.21 |
| Sep 9, 2026, 11:00 AM | $193.22 |
| Sep 9, 2026, 1:00 PM | $192.96 |
| Sep 9, 2026, 3:00 PM | $193.20 |
| Sep 9, 2026, 5:00 PM | $192.18 |
| Sep 9, 2026, 7:00 PM | $191.88 |
| Sep 9, 2026, 9:00 PM | $191.62 |
| Sep 10, 2026, 9:00 AM | $192.00 |
| Sep 10, 2026, 11:00 AM | $192.42 |
| Sep 10, 2026, 1:00 PM | $192.75 |
| Sep 10, 2026, 3:00 PM | $192.79 |
| Sep 10, 2026, 5:00 PM | $192.71 |
| Sep 10, 2026, 7:00 PM | $192.25 |
| Sep 10, 2026, 9:00 PM | $192.25 |
| Sep 11, 2026, 1:00 AM | $192.90 |
| Sep 11, 2026, 9:00 AM | $194.91 |
| Sep 11, 2026, 11:00 AM | $196.44 |
| Sep 11, 2026, 1:00 PM | $195.81 |
| Sep 11, 2026, 3:00 PM | $198.15 |
| Sep 11, 2026, 5:00 PM | $198.64 |
| Sep 11, 2026, 7:00 PM | $198.32 |
| Sep 11, 2026, 9:00 PM | $197.40 |
| Sep 12, 2026, 1:00 AM | $198.60 |
| Sep 14, 2026, 9:00 AM | $196.17 |
| Sep 14, 2026, 11:00 AM | $194.10 |
| Sep 14, 2026, 1:00 PM | $196.85 |
| Sep 14, 2026, 3:00 PM | $196.36 |
| Sep 14, 2026, 5:00 PM | $197.31 |
| Sep 14, 2026, 7:00 PM | $197.15 |
| Sep 14, 2026, 9:00 PM | $197.56 |
| Sep 15, 2026, 9:00 AM | $194.97 |
| Sep 15, 2026, 11:00 AM | $195.16 |
| Sep 15, 2026, 1:00 PM | $195.41 |
| Sep 15, 2026, 3:00 PM | $195.45 |
| Sep 15, 2026, 5:00 PM | $195.68 |
| Sep 15, 2026, 7:00 PM | $195.39 |
| Sep 15, 2026, 9:00 PM | $195.47 |
| Sep 16, 2026, 9:00 AM | $195.45 |
| Sep 16, 2026, 11:00 AM | $195.03 |
| Sep 16, 2026, 1:00 PM | $195.35 |
| Sep 16, 2026, 3:00 PM | $195.21 |
| Sep 16, 2026, 5:00 PM | $194.61 |
| Sep 16, 2026, 7:00 PM | $192.61 |
| Sep 16, 2026, 9:00 PM | $194.76 |
| Sep 17, 2026, 9:00 AM | $194.50 |
| Sep 17, 2026, 11:00 AM | $195.35 |
| Sep 17, 2026, 1:00 PM | $194.85 |
| Sep 17, 2026, 3:00 PM | $195.49 |
| Sep 17, 2026, 5:00 PM | $194.96 |
| Sep 17, 2026, 7:00 PM | $194.67 |
| Sep 17, 2026, 9:00 PM | $193.91 |
| Sep 17, 2026, 11:00 PM | $195.34 |
| Sep 18, 2026, 9:00 AM | $193.46 |
| Sep 18, 2026, 11:00 AM | $193.63 |
| Sep 18, 2026, 1:00 PM | $192.69 |
| Sep 18, 2026, 3:00 PM | $191.79 |
| Sep 18, 2026, 5:00 PM | $192.04 |
| Sep 18, 2026, 7:00 PM | $191.55 |
| Sep 18, 2026, 9:00 PM | $191.59 |
| Sep 21, 2026, 9:00 AM | $193.14 |
| Sep 21, 2026, 11:00 AM | $194.21 |
| Sep 21, 2026, 1:00 PM | $193.00 |
| Sep 21, 2026, 3:00 PM | $192.76 |
| Sep 21, 2026, 5:00 PM | $193.40 |
| Sep 21, 2026, 7:00 PM | $193.45 |
| Sep 21, 2026, 9:00 PM | $192.50 |
| Sep 21, 2026, 11:00 PM | $193.00 |
| Sep 22, 2026, 9:00 AM | $193.90 |
| Sep 22, 2026, 11:00 AM | $194.90 |
| Sep 22, 2026, 1:00 PM | $193.88 |
| Sep 22, 2026, 3:00 PM | $192.46 |
| Sep 22, 2026, 5:00 PM | $192.36 |
| Sep 22, 2026, 7:00 PM | $192.42 |
| Sep 22, 2026, 9:00 PM | $192.06 |
| Sep 23, 2026, 1:00 AM | $191.71 |
| Sep 23, 2026, 9:00 AM | $194.00 |
| Sep 23, 2026, 11:00 AM | $193.12 |
| Sep 23, 2026, 1:00 PM | $193.02 |
| Sep 23, 2026, 3:00 PM | $191.58 |
| Sep 23, 2026, 5:00 PM | $191.18 |
| Sep 23, 2026, 7:00 PM | $190.99 |
| Sep 23, 2026, 9:00 PM | $190.30 |
| Sep 23, 2026, 11:00 PM | $191.48 |
| Sep 24, 2026, 9:00 AM | $189.76 |
| Sep 24, 2026, 11:00 AM | $188.50 |
| Sep 24, 2026, 1:00 PM | $188.24 |
| Sep 24, 2026, 3:00 PM | $186.87 |
| Sep 24, 2026, 5:00 PM | $187.09 |
| Sep 24, 2026, 7:00 PM | $187.18 |
| Sep 24, 2026, 8:00 PM | $187.12 |
- Period change
- -2.68%
- Period low
- $186.87
- Period high
- $200.70
- Observations
- 161
- Updated
- Sep 24, 2026, 8:00 PM
About Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
Founded in 1937, Toyota is one of the world's largest automakers, with 11.3 million units sold at retail in fiscal 2026, including 10.5 million across the Toyota and Lexus brands. Brands include Toyota, Lexus, Daihatsu, and truck maker Hino; market share in Japan is about 50% excluding mini-vehicles, while US share is around 14%. The firm also owns stakes in Denso, a parts supplier, about 20% of Subaru, and holds investments in many other firms, including shares of Uber Technologies, Joby Aviation, Aurora Innovation, Isuzu Motors, and about 5% in each of Mazda and Suzuki. Fiscal 2026 sales excluding financial services were JPY 46.1 trillion. Toyota also has a financing arm and manufactures homes and boats.
Company websiteClassifications
- Consumer discretionary goods · Discretionaries
- Finance
- Automotive · Autos
- Transportation · Transport
- Industrial
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $227,955,297,955.00
- Employees
- 368K