Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	23,919.00	24,308.50	23,613.00	24,112.50	22,045.79	314
2023-08-16	23,800.00	23,800.00	23,114.50	23,499.50	21,485.33	374
2023-08-15	22,756.00	23,800.00	21,900.00	23,421.00	21,413.56	249
2023-08-14	21,414.00	21,900.00	21,100.00	21,881.00	20,005.55	164
2023-08-11	20,239.00	20,239.00	19,830.00	20,131.50	18,406.01	557
2023-08-10	20,100.00	20,250.00	19,960.50	20,182.00	18,452.18	359
2023-08-09	20,445.00	20,445.00	19,700.50	19,832.50	18,132.63	912
2023-08-08	20,800.00	20,800.00	20,250.50	20,443.50	18,691.26	699
2023-08-07	20,921.00	20,921.00	20,152.50	20,739.50	18,961.89	613
2023-08-04	19,850.00	20,250.50	19,850.00	20,116.50	18,392.29	505
2023-08-03	19,000.00	19,531.50	18,991.00	19,458.00	17,790.23	467
2023-08-02	19,390.00	19,841.50	19,390.00	19,807.50	18,109.78	477
2023-08-01	19,253.00	19,392.50	19,100.50	19,387.50	17,725.77	472
2023-07-31	18,500.00	18,900.00	18,331.50	18,900.00	17,280.06	296
2023-07-28	18,403.50	18,409.00	18,166.50	18,348.00	16,775.37	500
2023-07-27	18,259.50	18,340.00	18,005.00	18,123.50	16,570.11	130
2023-07-26	17,808.00	18,062.00	17,808.00	18,025.00	16,480.06	183
2023-07-25	18,000.00	18,010.00	17,679.50	17,999.50	16,456.74	229
2023-07-24	17,501.00	17,666.50	17,446.00	17,666.50	16,152.28	147
2023-07-21	17,388.00	17,393.00	17,250.00	17,393.00	15,902.23	269
2023-07-20	17,137.50	17,474.50	17,137.50	17,388.00	15,897.65	189
2023-07-19	17,300.00	17,440.50	17,224.50	17,225.00	15,748.62	117
2023-07-18	17,369.50	17,390.50	17,145.00	17,245.00	15,766.91	295
2023-07-17	17,200.00	17,295.50	16,872.00	17,082.00	15,617.88	236
2023-07-14	16,932.00	17,256.50	16,928.50	17,183.50	15,710.68	146
2023-07-13	16,783.50	16,951.50	16,586.50	16,864.50	15,419.02	501
2023-07-12	16,335.50	16,563.00	16,335.50	16,557.00	15,137.88	280
2023-07-11	16,198.00	16,400.00	16,198.00	16,371.00	14,967.82	164
2023-07-10	16,788.50	16,788.50	16,422.50	16,518.00	15,102.22	118
2023-07-07	16,850.00	16,864.00	16,602.50	16,788.50	15,349.54	359
2023-07-06	16,550.00	16,636.00	16,392.00	16,606.50	15,183.14	389
2023-07-05	16,762.50	16,762.50	16,500.00	16,524.50	15,108.17	366
2023-07-04	17,230.00	17,750.00	17,000.50	17,060.50	15,598.22	162
2023-07-03	16,470.00	17,299.00	15,750.00	17,228.50	15,751.82	173
2023-06-30	16,330.00	16,550.00	16,199.50	16,547.50	15,129.19	170
2023-06-29	16,200.00	16,376.00	16,119.00	16,323.00	14,923.94	186
2023-06-28	16,412.00	16,412.00	16,125.50	16,280.50	14,885.08	423
2023-06-27	15,997.00	16,091.00	15,822.50	16,052.50	14,676.62	88
2023-06-26	15,940.50	16,047.00	15,671.00	15,950.00	14,582.91	189
2023-06-23	16,000.00	16,010.00	15,681.00	15,945.00	14,578.34	278
2023-06-22	15,903.50	16,090.50	15,903.50	16,034.00	14,659.71	263
2023-06-21	15,966.00	15,966.00	15,687.50	15,856.50	14,497.42	467
2023-06-16	16,960.00	16,960.00	16,645.00	16,670.50	15,241.65	415
2023-06-15	16,672.00	17,092.50	16,672.00	16,986.50	15,530.57	197
2023-06-14	16,500.00	16,700.00	16,447.00	16,625.00	15,200.05	704
2023-06-13	15,941.00	15,970.50	15,716.50	15,790.00	14,436.62	347
2023-06-12	14,916.50	15,033.00	14,900.00	15,027.00	13,739.02	160
2023-06-09	14,854.50	14,930.50	14,788.00	14,827.50	13,556.62	303
2023-06-08	14,450.00	14,689.00	14,450.00	14,674.00	13,416.27	301
2023-06-07	14,650.00	14,650.00	14,329.00	14,344.00	13,114.56	522
2023-06-06	14,500.00	14,671.50	14,500.00	14,648.00	13,392.50	351
2023-06-05	14,513.00	14,542.00	14,376.50	14,426.00	13,189.53	188
2023-06-02	14,439.50	14,540.50	14,289.00	14,490.00	13,248.05	265
2023-06-01	13,661.50	13,993.00	13,661.50	13,961.00	12,764.39	140
2023-05-31	13,343.00	13,343.00	13,190.00	13,283.00	12,144.50	113
2023-05-30	13,433.00	13,724.50	13,360.50	13,402.50	12,253.76	267
2023-05-29	13,700.00	14,499.50	13,500.00	13,600.00	12,434.33	50
2023-05-24	13,899.00	13,899.00	13,663.00	13,741.00	12,563.24	186
2023-05-23	13,630.00	13,859.50	13,630.00	13,789.00	12,607.13	91
2023-05-22	13,990.50	13,990.50	13,837.50	13,899.00	12,707.70	313

← NewerPage 14 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.