Toyota Motor Corporation historical data
| 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 |
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.