Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 16,138.00 | 16,138.00 | 15,751.50 | 15,780.50 | 14,967.00 | 1,362 |
| 2024-05-15 | 15,800.00 | 16,107.50 | 15,800.00 | 16,055.00 | 15,227.35 | 2,075 |
| 2024-05-14 | 15,700.00 | 15,800.00 | 15,488.50 | 15,761.50 | 14,948.98 | 1,546 |
| 2024-05-13 | 15,718.00 | 15,718.00 | 15,456.50 | 15,491.50 | 14,692.90 | 1,222 |
| 2024-05-10 | 16,319.00 | 16,319.00 | 15,698.00 | 15,773.50 | 14,960.36 | 2,222 |
| 2024-05-09 | 17,000.00 | 17,000.00 | 16,273.00 | 16,450.00 | 15,601.99 | 899 |
| 2024-05-08 | 17,000.00 | 17,000.00 | 16,629.00 | 16,692.00 | 15,831.51 | 1,576 |
| 2024-05-07 | 17,530.00 | 17,530.00 | 16,820.00 | 16,861.00 | 15,991.80 | 1,824 |
| 2024-05-06 | 17,600.00 | 17,600.00 | 17,200.00 | 17,477.00 | 16,576.04 | 2,374 |
| 2024-05-03 | 17,450.00 | 17,544.00 | 17,224.50 | 17,415.50 | 16,517.71 | 1,180 |
| 2024-05-02 | 16,750.00 | 17,314.50 | 16,736.50 | 17,264.00 | 16,374.02 | 835 |
| 2024-04-30 | 17,000.00 | 17,000.00 | 16,480.00 | 16,562.50 | 15,708.69 | 385 |
| 2024-04-29 | 16,395.00 | 16,659.50 | 16,395.00 | 16,588.50 | 15,733.35 | 1,538 |
| 2024-04-26 | 16,245.00 | 16,510.50 | 16,209.50 | 16,365.50 | 15,521.84 | 326 |
| 2024-04-25 | 15,780.00 | 16,275.50 | 15,760.00 | 16,248.00 | 15,410.40 | 1,075 |
| 2024-04-24 | 16,500.00 | 16,520.00 | 16,279.00 | 16,371.50 | 15,527.53 | 614 |
| 2024-04-23 | 16,000.00 | 16,262.00 | 16,000.00 | 16,154.50 | 15,321.72 | 624 |
| 2024-04-22 | 16,280.00 | 16,346.50 | 16,149.00 | 16,226.00 | 15,389.53 | 8,750 |
| 2024-04-19 | 16,340.00 | 16,340.00 | 16,101.50 | 16,274.00 | 15,435.06 | 1,154 |
| 2024-04-18 | 16,616.50 | 16,616.50 | 16,307.50 | 16,418.00 | 15,571.64 | 931 |
| 2024-04-17 | 16,791.00 | 16,925.00 | 16,515.50 | 16,601.50 | 15,745.68 | 802 |
| 2024-04-16 | 17,380.00 | 17,380.00 | 16,753.50 | 17,000.50 | 16,124.11 | 1,671 |
| 2024-04-15 | 17,177.50 | 17,558.00 | 17,016.00 | 17,327.50 | 16,434.25 | 806 |
| 2024-04-12 | 17,305.00 | 17,305.00 | 16,941.50 | 17,029.00 | 16,151.14 | 500 |
| 2024-04-11 | 17,059.50 | 17,336.00 | 17,037.00 | 17,304.00 | 16,411.96 | 330 |
| 2024-04-10 | 17,000.00 | 17,174.50 | 16,908.50 | 17,059.50 | 16,180.07 | 3,351 |
| 2024-04-09 | 17,150.00 | 17,198.50 | 16,925.00 | 17,109.00 | 16,227.02 | 3,776 |
| 2024-04-08 | 17,500.00 | 17,500.00 | 16,765.00 | 16,906.50 | 16,034.95 | 1,008 |
| 2024-04-05 | 16,952.00 | 17,005.00 | 16,471.00 | 16,802.50 | 15,936.32 | 774 |
| 2024-04-04 | 17,200.00 | 17,600.00 | 16,795.00 | 16,862.50 | 15,993.22 | 980 |
| 2024-04-03 | 17,990.00 | 17,990.00 | 17,172.50 | 17,230.50 | 16,342.25 | 1,677 |
| 2024-03-27 | 19,000.00 | 19,000.00 | 18,129.50 | 18,256.00 | 17,314.89 | 1,064 |
| 2024-03-26 | 18,316.00 | 18,687.00 | 18,316.00 | 18,520.50 | 17,294.63 | 10,844 |
| 2024-03-25 | 18,550.00 | 18,628.00 | 18,200.00 | 18,206.50 | 17,001.41 | 1,511 |
| 2024-03-22 | 18,450.00 | 18,766.50 | 18,366.00 | 18,638.50 | 17,404.82 | 1,677 |
| 2024-03-21 | 18,180.00 | 18,689.00 | 18,180.00 | 18,447.00 | 17,225.99 | 2,419 |
| 2024-03-20 | 17,823.00 | 18,142.50 | 17,704.50 | 18,132.50 | 16,932.31 | 313 |
| 2024-03-19 | 17,096.50 | 17,717.50 | 17,096.50 | 17,580.00 | 16,416.38 | 1,665 |
| 2024-03-18 | 16,882.00 | 17,175.50 | 16,774.00 | 17,068.50 | 15,938.73 | 889 |
| 2024-03-15 | 16,500.00 | 16,882.00 | 16,494.50 | 16,774.00 | 15,663.73 | 533 |
| 2024-03-14 | 16,236.00 | 16,510.00 | 16,169.00 | 16,367.50 | 15,284.13 | 1,029 |
| 2024-03-13 | 17,100.00 | 17,100.00 | 16,280.50 | 16,454.00 | 15,364.91 | 1,085 |
| 2024-03-12 | 16,201.50 | 17,453.00 | 16,201.50 | 17,032.50 | 15,905.12 | 3,414 |
| 2024-03-11 | 16,753.00 | 16,753.00 | 16,010.00 | 16,016.00 | 14,955.90 | 803 |
| 2024-03-08 | 17,074.00 | 17,123.50 | 16,625.50 | 17,020.00 | 15,893.44 | 1,556 |
| 2024-03-07 | 17,800.00 | 18,120.00 | 16,666.00 | 17,074.50 | 15,944.34 | 976 |
| 2024-03-06 | 17,250.00 | 17,800.00 | 16,800.00 | 17,190.00 | 16,052.19 | 991 |
| 2024-03-05 | 17,650.00 | 18,000.00 | 17,082.50 | 17,316.00 | 16,169.85 | 420 |
| 2024-03-04 | 17,780.00 | 18,100.00 | 17,000.00 | 17,396.00 | 16,244.56 | 1,816 |
| 2024-03-01 | 17,193.00 | 18,000.00 | 16,883.50 | 17,765.50 | 16,589.60 | 872 |
| 2024-02-29 | 16,992.00 | 17,666.00 | 16,992.00 | 17,187.50 | 16,049.86 | 739 |
| 2024-02-28 | 17,357.00 | 17,850.00 | 16,882.50 | 16,992.50 | 15,867.77 | 604 |
| 2024-02-27 | 17,281.50 | 17,646.50 | 17,121.50 | 17,289.50 | 16,145.11 | 841 |
| 2024-02-26 | 17,500.00 | 17,619.00 | 16,750.00 | 17,441.50 | 16,287.05 | 586 |
| 2024-02-23 | 17,500.00 | 17,511.00 | 16,934.00 | 17,474.50 | 16,317.86 | 1,512 |
| 2024-02-22 | 16,785.00 | 17,700.00 | 16,785.00 | 17,201.50 | 16,062.93 | 714 |
| 2024-02-21 | 17,198.50 | 17,286.00 | 16,776.50 | 16,791.00 | 15,679.60 | 8,279 |
| 2024-02-20 | 17,900.00 | 18,792.50 | 16,804.00 | 17,136.00 | 16,001.77 | 1,516 |
| 2024-02-19 | 16,800.00 | 19,000.00 | 16,800.00 | 17,899.00 | 16,714.26 | 1,045 |
| 2024-02-16 | 17,550.00 | 19,250.00 | 16,543.50 | 16,950.00 | 15,828.08 | 1,379 |
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.