Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	33,155.00	33,896.50	32,475.50	32,900.00	30,722.35	257
2023-11-14	34,500.00	34,999.00	33,168.00	33,591.00	31,367.61	283
2023-11-13	34,230.00	34,500.00	32,831.00	34,500.00	32,216.44	149
2023-11-10	32,001.00	33,090.50	32,001.00	32,916.50	30,737.75	284
2023-11-09	30,150.00	32,050.50	30,150.00	31,977.00	29,860.44	259
2023-11-08	32,429.00	32,429.00	30,000.50	30,703.00	28,670.77	304
2023-11-07	32,600.00	33,200.00	31,500.00	32,429.00	30,282.52	221
2023-11-03	33,000.00	33,430.00	32,462.00	33,197.00	30,999.69	216
2023-11-02	32,900.00	33,284.50	32,359.50	32,946.00	30,765.30	270
2023-11-01	32,223.00	32,766.50	31,424.00	32,633.00	30,473.02	691
2023-10-31	29,893.00	31,000.00	29,292.50	31,000.00	28,948.11	288
2023-10-30	28,958.50	29,572.50	28,698.00	28,825.00	26,917.07	180
2023-10-27	30,241.50	30,408.00	28,600.00	29,411.00	27,464.28	121
2023-10-26	31,433.00	31,840.00	29,329.00	30,241.50	28,239.81	879
2023-10-25	29,200.00	30,876.50	26,697.50	29,936.50	27,955.00	182
2023-10-24	32,800.00	34,050.50	28,000.00	29,226.00	27,291.53	162
2023-10-23	34,800.50	34,800.50	30,000.00	32,438.00	30,290.93	186
2023-10-20	34,103.50	36,008.00	33,319.50	34,835.00	32,529.27	701
2023-10-19	33,819.50	34,128.00	32,932.50	33,185.00	30,988.48	794
2023-10-18	35,056.50	35,056.50	33,458.00	33,458.00	31,243.41	977
2023-10-17	35,510.00	36,100.00	34,103.00	34,533.50	32,247.72	496
2023-10-12	34,495.00	35,661.00	34,300.00	34,772.50	32,470.91	1,102
2023-10-11	34,806.00	34,806.00	31,640.50	33,131.00	30,938.06	1,315
2023-10-10	31,913.00	34,997.00	31,618.00	33,908.00	31,663.63	745
2023-10-09	31,174.50	31,326.50	30,149.00	30,696.00	28,664.23	482
2023-10-06	32,500.00	33,200.00	29,500.00	29,976.00	27,991.89	984
2023-10-05	31,606.50	34,250.00	31,357.50	32,353.50	30,212.02	276
2023-10-04	29,400.00	30,763.00	29,000.00	30,658.50	28,629.21	982
2023-10-03	29,250.50	30,313.50	28,424.50	29,899.50	27,920.45	557
2023-10-02	29,600.00	29,920.00	29,579.50	29,626.50	27,665.52	2,006
2023-09-29	29,988.00	30,150.50	28,953.00	29,585.50	27,627.23	509
2023-09-28	28,707.00	30,200.00	28,659.00	30,114.00	28,120.75	548
2023-09-27	28,390.00	28,874.00	28,390.00	28,719.00	26,257.46	385
2023-09-26	28,000.00	28,374.00	27,666.50	28,115.50	25,705.69	1,391
2023-09-25	27,304.50	28,295.00	27,304.50	28,135.00	25,723.52	285
2023-09-22	28,461.00	28,472.50	28,041.50	28,184.00	25,768.32	247
2023-09-21	28,990.00	28,990.00	27,465.00	27,937.00	25,542.49	272
2023-09-20	28,794.00	28,794.00	27,917.50	27,981.50	25,583.17	372
2023-09-19	28,694.00	28,847.50	28,371.50	28,794.00	26,326.03	343
2023-09-18	27,935.00	27,935.00	27,513.00	27,750.00	25,371.51	750
2023-09-15	28,095.50	28,504.00	27,738.50	27,935.00	25,540.66	510
2023-09-14	27,861.50	27,967.50	27,552.50	27,805.00	25,421.80	238
2023-09-13	28,002.00	28,002.00	27,087.50	27,295.50	24,955.97	247
2023-09-12	26,431.00	27,950.00	26,431.00	27,539.00	25,178.60	236
2023-09-11	26,400.00	26,479.00	26,066.50	26,430.50	24,165.11	300
2023-09-08	26,264.50	26,400.00	25,922.00	26,327.50	24,070.94	1,209
2023-09-07	27,500.00	27,500.00	26,298.50	26,320.00	24,064.08	327
2023-09-06	27,054.50	27,653.50	27,054.50	27,274.50	24,936.77	886
2023-09-05	26,911.00	26,911.00	26,153.00	26,712.00	24,422.48	639
2023-09-04	27,000.00	27,995.00	26,512.00	26,663.50	24,378.14	148
2023-09-01	27,206.50	27,400.00	26,261.50	26,892.00	24,587.05	248
2023-08-31	27,462.00	27,851.00	26,640.50	26,892.00	24,587.05	704
2023-08-30	27,295.00	27,321.50	26,380.50	26,884.00	24,579.74	223
2023-08-29	26,386.50	26,973.00	26,216.00	26,973.00	24,661.11	315
2023-08-28	25,649.00	26,386.50	25,649.00	26,386.50	24,124.88	568
2023-08-25	25,321.00	25,500.00	24,968.50	25,395.00	23,218.36	205
2023-08-24	25,013.50	25,013.50	24,564.50	24,923.50	22,787.28	363
2023-08-23	25,000.00	25,000.00	24,480.50	24,973.00	22,832.53	312
2023-08-22	23,710.00	24,845.00	23,710.00	24,700.50	22,583.39	224
2023-08-18	24,273.00	24,273.00	23,822.50	24,004.50	21,947.05	496

← NewerPage 13 of 21 · 1,231 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.