Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 14,226.74 | 4,653 |
| 2024-08-13 | 14,550.00 | 14,775.00 | 14,550.00 | 14,625.00 | 13,871.07 | 7,564 |
| 2024-08-12 | 14,650.00 | 14,975.00 | 14,300.00 | 14,425.00 | 13,681.38 | 5,755 |
| 2024-08-09 | 14,850.00 | 14,850.00 | 14,500.00 | 14,650.00 | 13,894.78 | 3,825 |
| 2024-08-08 | 14,800.00 | 15,025.00 | 14,750.00 | 14,850.00 | 14,084.47 | 2,735 |
| 2024-08-07 | 15,300.00 | 15,350.00 | 14,800.00 | 14,800.00 | 14,037.05 | 4,570 |
| 2024-08-06 | 15,125.00 | 15,300.00 | 14,925.00 | 15,125.00 | 14,345.29 | 2,797 |
| 2024-08-05 | 15,000.00 | 15,300.00 | 14,325.00 | 15,100.00 | 14,321.58 | 6,377 |
| 2024-08-02 | 15,600.00 | 15,600.00 | 14,900.00 | 15,250.00 | 14,463.85 | 3,460 |
| 2024-08-01 | 16,375.00 | 16,375.00 | 15,525.00 | 15,600.00 | 14,795.81 | 4,795 |
| 2024-07-31 | 16,300.00 | 16,750.00 | 16,050.00 | 16,575.00 | 15,720.54 | 74 |
| 2024-07-30 | 16,725.00 | 16,850.00 | 16,150.00 | 16,275.00 | 15,436.01 | 821 |
| 2024-07-29 | 17,150.00 | 17,150.00 | 16,500.00 | 16,600.00 | 15,744.25 | 1,941 |
| 2024-07-26 | 17,100.00 | 17,125.00 | 16,750.00 | 17,000.00 | 16,123.63 | 1,046 |
| 2024-07-25 | 17,650.00 | 17,650.00 | 17,250.00 | 17,300.00 | 16,408.17 | 1,402 |
| 2024-07-24 | 17,850.00 | 17,875.00 | 17,525.00 | 17,550.00 | 16,645.28 | 1,225 |
| 2024-07-23 | 17,900.00 | 18,050.00 | 17,725.00 | 17,825.00 | 16,906.10 | 1,361 |
| 2024-07-22 | 17,700.00 | 17,850.00 | 17,575.00 | 17,800.00 | 16,882.39 | 1,049 |
| 2024-07-19 | 17,725.00 | 17,725.00 | 17,375.00 | 17,450.00 | 16,550.44 | 1,011 |
| 2024-07-18 | 17,500.00 | 17,900.00 | 17,500.00 | 17,675.00 | 16,763.84 | 4,985 |
| 2024-07-17 | 17,700.00 | 17,925.00 | 17,425.00 | 17,800.00 | 16,882.39 | 932 |
| 2024-07-16 | 18,050.00 | 18,225.00 | 17,100.00 | 17,700.00 | 16,787.55 | 2,005 |
| 2024-07-15 | 19,900.00 | 19,900.00 | 18,025.00 | 18,100.00 | 17,166.93 | 2,859 |
| 2024-07-12 | 19,225.00 | 20,050.00 | 19,225.00 | 19,875.00 | 18,850.43 | 7,164 |
| 2024-07-11 | 19,750.00 | 19,750.00 | 18,875.00 | 19,250.00 | 18,257.64 | 1,607 |
| 2024-07-10 | 19,000.00 | 19,175.00 | 18,650.00 | 19,075.00 | 18,091.67 | 1,959 |
| 2024-07-08 | 19,373.50 | 19,384.50 | 18,856.50 | 18,949.00 | 17,972.16 | 1,977 |
| 2024-07-05 | 20,000.00 | 20,000.00 | 18,975.00 | 19,253.50 | 18,260.96 | 2,530 |
| 2024-07-04 | 19,699.00 | 20,200.00 | 19,150.00 | 19,930.50 | 18,903.06 | 531 |
| 2024-07-03 | 19,700.00 | 19,700.00 | 18,620.00 | 19,677.00 | 18,662.63 | 1,254 |
| 2024-07-02 | 19,300.00 | 19,999.00 | 19,300.00 | 19,659.50 | 18,646.03 | 1,829 |
| 2024-07-01 | 18,530.00 | 19,200.00 | 18,530.00 | 19,155.50 | 18,168.02 | 1,628 |
| 2024-06-28 | 18,500.00 | 18,622.00 | 18,262.00 | 18,465.50 | 17,513.59 | 2,395 |
| 2024-06-27 | 17,500.00 | 18,544.00 | 17,500.00 | 18,228.50 | 17,288.80 | 4,034 |
| 2024-06-26 | 18,300.00 | 18,300.00 | 17,750.00 | 18,211.50 | 17,272.68 | 2,433 |
| 2024-06-25 | 18,000.00 | 18,278.50 | 17,891.50 | 18,126.50 | 17,192.06 | 3,288 |
| 2024-06-24 | 17,000.00 | 17,750.00 | 16,792.00 | 17,408.50 | 16,511.08 | 2,848 |
| 2024-06-19 | 16,550.00 | 17,000.00 | 16,100.00 | 16,842.00 | 15,973.78 | 1,246 |
| 2024-06-18 | 16,900.00 | 16,900.00 | 16,250.00 | 16,480.50 | 15,630.91 | 2,874 |
| 2024-06-14 | 16,600.00 | 16,717.50 | 16,504.50 | 16,713.50 | 15,851.90 | 2,019 |
| 2024-06-13 | 17,600.00 | 17,864.00 | 16,399.00 | 16,903.00 | 16,031.63 | 2,327 |
| 2024-06-12 | 17,942.00 | 18,125.50 | 17,663.50 | 17,880.50 | 16,958.74 | 1,051 |
| 2024-06-11 | 18,100.00 | 18,100.00 | 17,736.00 | 17,902.00 | 16,979.14 | 1,047 |
| 2024-06-10 | 18,500.00 | 18,500.00 | 18,001.00 | 18,172.00 | 17,235.22 | 1,547 |
| 2024-06-07 | 18,700.00 | 18,700.00 | 17,756.00 | 18,111.00 | 17,177.36 | 1,840 |
| 2024-06-06 | 18,300.00 | 18,646.00 | 18,185.50 | 18,260.00 | 17,318.68 | 1,280 |
| 2024-06-05 | 18,003.00 | 18,370.50 | 17,812.00 | 18,206.50 | 17,267.94 | 2,331 |
| 2024-06-04 | 18,490.00 | 18,897.00 | 18,174.00 | 18,437.00 | 17,486.56 | 2,048 |
| 2024-06-03 | 18,000.00 | 18,389.00 | 17,571.50 | 18,301.00 | 17,357.57 | 3,372 |
| 2024-05-31 | 17,440.00 | 18,160.50 | 17,440.00 | 18,046.00 | 17,115.71 | 1,818 |
| 2024-05-30 | 17,600.00 | 17,600.00 | 17,000.00 | 17,419.50 | 16,521.51 | 1,633 |
| 2024-05-29 | 17,950.00 | 17,950.00 | 17,053.50 | 17,346.00 | 16,451.80 | 1,170 |
| 2024-05-28 | 17,868.00 | 18,334.00 | 17,714.50 | 18,052.50 | 17,121.88 | 1,981 |
| 2024-05-27 | 18,500.00 | 18,892.00 | 17,837.00 | 17,884.50 | 16,962.54 | 881 |
| 2024-05-24 | 17,907.00 | 18,500.00 | 17,627.50 | 17,840.50 | 16,920.81 | 1,364 |
| 2024-05-23 | 18,389.50 | 18,637.00 | 17,602.00 | 17,907.00 | 16,983.88 | 2,495 |
| 2024-05-22 | 17,530.00 | 18,247.50 | 17,396.50 | 18,092.00 | 17,159.34 | 2,270 |
| 2024-05-21 | 16,874.00 | 17,621.00 | 16,751.50 | 17,532.50 | 16,628.68 | 1,819 |
| 2024-05-20 | 16,290.50 | 16,800.00 | 16,176.00 | 16,739.00 | 15,876.09 | 2,970 |
| 2024-05-17 | 16,100.00 | 16,259.00 | 16,057.50 | 16,177.50 | 15,343.53 | 162 |
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.