Toyota Motor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	17,000.00	18,444.00	17,000.00	17,541.50	16,380.43	1,197
2024-02-14	18,405.00	19,412.50	17,542.50	17,700.00	16,528.44	1,211
2024-02-09	18,800.00	19,169.50	17,577.50	18,401.50	17,183.50	5,152
2024-02-08	19,200.00	19,600.00	18,510.50	18,831.00	17,584.57	1,668
2024-02-07	18,600.00	19,200.00	18,000.00	18,925.50	17,672.82	1,505
2024-02-06	17,998.00	18,650.00	17,998.00	18,190.00	16,986.00	3,431
2024-02-05	17,500.00	18,150.00	17,303.00	17,517.50	16,358.02	1,346
2024-02-02	17,320.00	17,714.00	17,141.50	17,467.00	16,310.86	1,017
2024-02-01	16,760.00	17,500.00	16,626.00	17,320.00	16,173.59	1,631
2024-01-31	17,500.00	18,695.00	16,002.00	16,666.50	15,563.34	1,615
2024-01-30	16,992.50	17,381.50	16,859.50	17,160.00	16,024.18	1,031
2024-01-29	17,100.00	17,100.00	16,400.00	16,996.50	15,871.50	1,289
2024-01-26	17,000.00	17,000.00	16,198.00	16,403.00	15,317.28	884
2024-01-25	17,955.00	18,278.00	17,000.00	17,050.00	15,921.46	1,547
2024-01-24	16,400.00	17,661.50	16,400.00	17,383.00	16,232.42	705
2024-01-23	52,900.00	54,050.00	51,569.00	52,050.00	48,604.81	382
2024-01-22	51,500.00	52,991.50	50,000.00	52,934.00	49,430.29	594
2024-01-19	52,995.50	53,300.00	50,636.00	52,405.00	48,936.31	535
2024-01-18	50,187.00	52,650.00	50,187.00	51,187.00	47,798.93	509
2024-01-17	48,000.00	50,114.50	46,000.00	49,300.00	46,036.83	625
2024-01-16	46,999.50	48,000.00	45,300.00	47,125.00	44,005.79	640
2024-01-15	44,000.00	46,470.00	42,200.00	45,880.00	42,843.20	234
2024-01-12	46,001.00	47,500.00	43,630.00	44,200.00	41,274.40	214
2024-01-11	45,250.50	46,883.00	44,561.50	45,343.00	42,341.74	797
2024-01-10	44,751.00	47,091.50	43,895.00	45,406.00	42,400.57	549
2024-01-09	45,500.00	46,000.00	43,907.00	44,497.00	41,551.74	751
2024-01-08	44,662.50	45,374.50	41,000.00	44,923.50	41,950.01	647
2024-01-05	40,000.00	43,073.00	40,000.00	42,945.00	40,102.47	991
2024-01-04	38,400.00	40,000.00	37,756.50	39,835.00	37,198.32	702
2024-01-03	34,900.00	38,000.00	34,900.00	37,901.50	35,392.80	867
2024-01-02	37,500.00	37,500.00	34,743.00	36,500.00	34,084.06	380
2023-12-29	35,000.00	36,309.50	34,400.00	35,803.50	33,433.66	593
2023-12-28	31,600.00	34,359.00	31,600.00	34,262.50	31,994.66	223
2023-12-27	32,500.00	32,690.50	30,990.00	30,998.00	28,946.24	910
2023-12-26	33,500.00	34,210.00	32,079.50	32,415.00	30,269.45	577
2023-12-22	34,000.00	34,281.00	33,190.00	33,500.00	31,282.63	204
2023-12-21	34,047.00	34,459.50	33,000.00	34,379.50	32,103.92	389
2023-12-20	34,200.00	35,600.00	33,829.50	34,047.00	31,793.43	220
2023-12-19	35,000.00	36,108.50	34,998.00	35,005.50	32,688.48	823
2023-12-18	36,000.00	36,000.00	34,000.00	34,560.00	32,272.47	373
2023-12-15	38,100.00	38,100.00	35,001.00	35,750.50	33,384.17	464
2023-12-14	40,040.00	40,040.00	36,010.00	37,286.00	34,818.04	458
2023-12-13	40,000.00	42,200.00	35,640.50	38,500.00	35,951.68	386
2023-12-12	37,351.00	38,913.50	36,788.50	38,639.00	36,081.48	320
2023-12-11	39,000.00	39,900.00	36,194.00	37,351.00	34,878.73	654
2023-12-07	36,000.00	38,300.00	34,979.00	37,734.00	35,236.38	1,424
2023-12-06	34,900.00	35,813.50	33,915.00	35,463.50	33,116.17	476
2023-12-05	33,000.00	34,400.00	32,651.00	34,120.50	31,862.06	427
2023-12-04	33,500.00	34,500.00	31,600.00	33,317.50	31,112.21	359
2023-12-01	32,384.00	33,995.00	32,384.00	33,508.50	31,290.57	344
2023-11-30	31,200.00	31,900.00	29,901.00	31,100.00	29,041.49	370
2023-11-29	31,200.00	32,294.00	30,001.00	30,100.00	28,107.68	150
2023-11-28	32,720.00	33,499.50	29,800.00	31,170.00	29,106.86	382
2023-11-27	37,205.00	37,205.00	30,558.50	32,562.00	30,406.72	2,790
2023-11-24	38,000.00	40,000.00	34,600.00	39,869.00	37,230.07	734
2023-11-23	38,600.00	38,600.00	37,900.00	37,999.00	35,483.84	370
2023-11-22	32,000.00	41,200.00	32,000.00	38,320.00	35,783.60	299
2023-11-21	34,300.00	35,740.00	30,900.00	34,943.00	32,630.12	300
2023-11-17	33,200.00	34,666.50	32,596.50	34,057.50	31,803.23	416
2023-11-16	33,531.00	33,900.00	32,373.00	33,049.00	30,861.48	190

← NewerPage 12 of 21 · 1,227 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.