Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,880.00 | 21,190.00 | 20,880.00 | 20,930.00 | 20,930.00 | 5,971 |
| 2026-10-15 | 20,650.00 | 20,900.00 | 19,450.00 | 20,700.00 | 20,700.00 | 9,029 |
| 2026-10-14 | 20,340.00 | 20,510.00 | 20,200.00 | 20,280.00 | 20,280.00 | 1,249 |
| 2026-10-13 | 20,310.00 | 20,370.00 | 20,160.00 | 20,310.00 | 20,310.00 | 1,465 |
| 2026-10-09 | 19,960.00 | 19,970.00 | 19,780.00 | 19,870.00 | 19,870.00 | 601 |
| 2026-10-08 | 19,650.00 | 20,020.00 | 19,620.00 | 19,960.00 | 19,960.00 | 1,567 |
| 2026-10-07 | 19,760.00 | 19,810.00 | 19,540.00 | 19,620.00 | 19,620.00 | 3,619 |
| 2026-10-06 | 19,880.00 | 19,950.00 | 19,760.00 | 19,880.00 | 19,880.00 | 1,479 |
| 2026-10-05 | 19,710.00 | 19,820.00 | 19,630.00 | 19,720.00 | 19,720.00 | 1,712 |
| 2026-10-02 | 19,780.00 | 19,800.00 | 19,580.00 | 19,610.00 | 19,610.00 | 2,099 |
| 2026-10-01 | 19,770.00 | 19,940.00 | 19,670.00 | 19,800.00 | 19,800.00 | 2,176 |
| 2026-09-30 | 19,880.00 | 19,970.00 | 19,660.00 | 19,710.00 | 19,710.00 | 1,644 |
| 2026-09-29 | 20,030.00 | 20,170.00 | 19,940.00 | 20,060.00 | 20,060.00 | 1,869 |
| 2026-09-28 | 20,660.00 | 20,660.00 | 20,230.00 | 20,320.00 | 20,320.00 | 1,194 |
| 2026-09-25 | 20,420.00 | 20,600.00 | 20,340.00 | 20,500.00 | 20,500.00 | 1,984 |
| 2026-09-24 | 20,260.00 | 20,260.00 | 19,950.00 | 20,050.00 | 20,050.00 | 2,946 |
| 2026-09-23 | 20,620.00 | 20,620.00 | 20,300.00 | 20,410.00 | 20,410.00 | 6,208 |
| 2026-09-22 | 20,700.00 | 20,700.00 | 20,380.00 | 20,440.00 | 20,440.00 | 11,078 |
| 2026-09-21 | 20,470.00 | 20,670.00 | 20,430.00 | 20,520.00 | 20,520.00 | 5,770 |
| 2026-09-18 | 20,500.00 | 20,500.00 | 20,350.00 | 20,380.00 | 20,380.00 | 1,951 |
| 2026-09-17 | 20,430.00 | 20,980.00 | 20,430.00 | 20,590.00 | 20,590.00 | 625 |
| 2026-09-16 | 20,890.00 | 20,890.00 | 20,370.00 | 20,450.00 | 20,450.00 | 1,080 |
| 2026-09-15 | 20,910.00 | 20,910.00 | 20,730.00 | 20,800.00 | 20,800.00 | 1,483 |
| 2026-09-14 | 21,080.00 | 21,110.00 | 19,990.00 | 20,930.00 | 20,930.00 | 1,249 |
| 2026-09-11 | 20,860.00 | 21,200.00 | 20,860.00 | 21,150.00 | 21,150.00 | 8,099 |
| 2026-09-10 | 20,570.00 | 20,570.00 | 20,400.00 | 20,460.00 | 20,460.00 | 5,149 |
| 2026-09-09 | 20,380.00 | 20,630.00 | 20,280.00 | 20,310.00 | 20,310.00 | 1,937 |
| 2026-09-08 | 20,500.00 | 20,640.00 | 20,280.00 | 20,320.00 | 20,320.00 | 8,937 |
| 2026-09-07 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 463 |
| 2026-09-04 | 20,760.00 | 20,990.00 | 20,680.00 | 20,850.00 | 20,850.00 | 3,830 |
| 2026-09-03 | 21,080.00 | 21,320.00 | 20,920.00 | 21,160.00 | 21,160.00 | 1,862 |
| 2026-09-02 | 20,910.00 | 21,110.00 | 20,810.00 | 21,050.00 | 21,050.00 | 11,967 |
| 2026-09-01 | 21,220.00 | 21,440.00 | 20,960.00 | 21,010.00 | 21,010.00 | 2,755 |
| 2026-08-31 | 21,000.00 | 21,270.00 | 20,880.00 | 20,910.00 | 20,910.00 | 1,482 |
| 2026-08-28 | 20,850.00 | 20,990.00 | 20,700.00 | 20,850.00 | 20,850.00 | 8,747 |
| 2026-08-27 | 20,500.00 | 20,700.00 | 20,430.00 | 20,580.00 | 20,580.00 | 3,149 |
| 2026-08-26 | 20,490.00 | 20,660.00 | 20,450.00 | 20,510.00 | 20,510.00 | 1,987 |
| 2026-08-25 | 20,540.00 | 20,630.00 | 20,460.00 | 20,550.00 | 20,550.00 | 1,390 |
| 2026-08-24 | 20,940.00 | 20,980.00 | 20,630.00 | 20,640.00 | 20,640.00 | 2,728 |
| 2026-08-21 | 20,630.00 | 20,990.00 | 20,630.00 | 20,960.00 | 20,960.00 | 3,685 |
| 2026-08-20 | 20,090.00 | 20,330.00 | 20,020.00 | 20,330.00 | 20,330.00 | 3,551 |
| 2026-08-19 | 19,800.00 | 20,060.00 | 19,700.00 | 19,950.00 | 19,950.00 | 1,874 |
| 2026-08-18 | 20,000.00 | 20,070.00 | 19,810.00 | 19,860.00 | 19,860.00 | 1,626 |
| 2026-08-17 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | 0 |
| 2026-08-14 | 20,030.00 | 20,160.00 | 20,000.00 | 20,040.00 | 20,040.00 | 1,871 |
| 2026-08-13 | 19,950.00 | 19,950.00 | 19,750.00 | 19,840.00 | 19,840.00 | 2,562 |
| 2026-08-12 | 20,020.00 | 20,040.00 | 19,860.00 | 19,930.00 | 19,930.00 | 1,461 |
| 2026-08-11 | 20,010.00 | 20,050.00 | 19,920.00 | 20,000.00 | 20,000.00 | 3,136 |
| 2026-08-10 | 20,080.00 | 20,080.00 | 19,710.00 | 19,960.00 | 19,960.00 | 1,620 |
| 2026-08-07 | 19,850.00 | 20,100.00 | 19,840.00 | 20,090.00 | 20,090.00 | 3,634 |
| 2026-08-06 | 19,750.00 | 19,940.00 | 19,730.00 | 19,760.00 | 19,760.00 | 2,444 |
| 2026-08-05 | 19,720.00 | 19,720.00 | 19,450.00 | 19,540.00 | 19,540.00 | 2,803 |
| 2026-08-04 | 19,740.00 | 20,040.00 | 19,530.00 | 19,960.00 | 19,960.00 | 5,360 |
| 2026-08-03 | 19,850.00 | 19,940.00 | 19,510.00 | 19,660.00 | 19,660.00 | 5,863 |
| 2026-07-31 | 19,920.00 | 19,950.00 | 19,630.00 | 19,880.00 | 19,880.00 | 4,104 |
| 2026-07-30 | 20,290.00 | 20,290.00 | 19,910.00 | 19,910.00 | 19,910.00 | 3,365 |
| 2026-07-29 | 20,700.00 | 20,750.00 | 20,330.00 | 20,340.00 | 20,340.00 | 8,297 |
| 2026-07-28 | 19,490.00 | 19,930.00 | 19,490.00 | 19,820.00 | 19,820.00 | 12,538 |
| 2026-07-27 | 19,260.00 | 19,460.00 | 19,260.00 | 19,400.00 | 19,400.00 | 2,685 |
| 2026-07-24 | 18,700.00 | 18,990.00 | 18,650.00 | 18,920.00 | 18,920.00 | 1,723 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 316.9815 JPY |
| 2025-09-30 | 290.0732 JPY |
| 2025-03-31 | 349.7215 JPY |
| 2024-03-27 | 289.3888 JPY |
| 2023-09-28 | 607.7739 JPY |
| 2023-03-30 | 757.4996 JPY |
| 2022-09-29 | 534.7883 JPY |
| 2022-03-30 | 668.5361 JPY |
| 2021-09-29 | 636.7127 JPY |
| 2021-03-30 | 743.5355 JPY |
| 2020-09-29 | 611.5494 JPY |
| 2020-03-30 | 675.3209 JPY |
| 2019-09-27 | 555.3823 JPY |
| 2019-03-28 | 664.0049 JPY |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.