Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	14,135.00	14,155.50	13,968.00	14,064.00	12,858.56	139
2023-05-18	13,852.50	14,135.50	13,800.00	14,135.50	12,923.93	103
2023-05-17	13,590.00	13,757.50	13,590.00	13,757.50	12,578.33	75
2023-05-16	13,500.00	13,729.50	13,461.00	13,589.00	12,424.27	294
2023-05-15	13,315.00	13,485.50	13,192.50	13,485.00	12,329.18	290
2023-05-12	13,106.00	13,453.50	13,106.00	13,403.00	12,254.21	215
2023-05-11	12,817.50	12,946.00	12,817.50	12,919.00	11,811.70	544
2023-05-10	13,000.00	13,076.00	12,884.50	12,949.00	11,839.13	510
2023-05-09	12,811.50	12,998.50	12,712.00	12,793.00	11,696.50	480
2023-05-08	12,800.00	12,800.00	12,500.00	12,583.50	11,504.95	566
2023-05-05	12,301.00	12,600.50	12,300.00	12,589.00	11,509.98	183
2023-05-04	12,230.50	12,272.00	12,081.50	12,129.50	11,089.87	170
2023-05-03	12,480.00	12,560.00	12,124.50	12,200.00	11,154.32	170
2023-05-02	12,500.00	12,500.00	12,231.50	12,459.00	11,391.12	319
2023-04-28	12,627.00	12,627.00	12,375.00	12,458.00	11,390.21	36,825
2023-04-27	12,730.50	12,784.50	12,518.50	12,519.00	11,445.98	4,640
2023-04-26	12,544.50	12,623.50	12,211.00	12,604.50	11,524.15	456
2023-04-25	12,591.50	12,973.00	12,464.00	12,470.50	11,401.64	445
2023-04-24	12,160.50	13,000.00	12,044.00	12,843.50	11,742.67	1,144
2023-04-21	11,695.00	12,321.00	11,695.00	12,261.00	11,210.10	267
2023-04-20	11,505.00	11,660.00	11,480.50	11,650.00	10,651.46	266
2023-04-19	11,625.00	11,799.50	11,534.00	11,652.00	10,653.29	400
2023-04-18	11,237.00	11,630.00	11,237.00	11,621.00	10,624.95	248
2023-04-17	11,100.00	11,323.00	11,100.00	11,300.00	10,331.46	492
2023-04-14	10,931.00	11,070.00	10,915.00	10,999.00	10,056.26	160
2023-04-13	10,896.50	11,110.00	10,896.50	11,110.00	10,157.75	725
2023-04-12	10,979.50	10,979.50	10,852.00	10,890.00	9,956.61	855
2023-04-11	11,120.00	11,133.00	10,917.00	10,987.00	10,045.29	259
2023-04-10	11,193.00	11,193.00	11,081.00	11,110.00	10,157.75	174
2023-04-05	11,467.00	11,511.00	11,446.00	11,497.50	10,512.04	571
2023-04-04	11,772.50	11,772.50	11,579.00	11,593.00	10,599.35	703
2023-04-03	11,647.00	11,680.50	11,529.50	11,530.50	10,542.21	156
2023-03-31	11,298.50	11,538.50	11,298.50	11,538.50	10,549.52	1,954
2023-03-30	11,133.50	11,250.00	11,057.50	11,229.00	10,266.55	89
2023-03-29	11,014.00	11,079.50	11,014.00	11,075.00	9,441.62	163
2023-03-28	10,790.00	10,822.00	10,757.00	10,802.50	9,209.31	58
2023-03-27	10,700.00	10,776.50	10,642.50	10,740.00	9,156.03	148
2023-03-23	10,887.50	10,887.50	10,538.50	10,653.00	9,081.86	76
2023-03-22	10,900.00	10,966.00	10,689.50	10,807.00	9,213.14	165
2023-03-21	10,835.50	10,877.00	10,818.50	10,830.50	9,233.18	165
2023-03-20	10,812.00	10,958.00	10,812.00	10,813.00	9,218.26	130
2023-03-17	10,790.00	10,829.50	10,748.50	10,758.00	9,171.37	130
2023-03-16	10,700.00	10,899.50	10,700.00	10,844.00	9,244.69	131
2023-03-15	10,787.50	10,787.50	10,490.00	10,571.50	9,012.38	353
2023-03-14	10,710.00	10,787.50	10,660.00	10,787.50	9,196.52	110
2023-03-13	10,804.50	10,903.00	10,745.00	10,810.00	9,215.70	76
2023-03-10	10,785.50	10,957.50	10,778.50	10,822.50	9,226.36	174
2023-03-09	10,900.00	10,900.00	10,683.00	10,802.50	9,209.31	192
2023-03-08	10,495.50	10,596.50	10,408.00	10,595.50	9,032.84	89
2023-03-07	10,699.50	10,699.50	10,336.00	10,438.50	8,898.99	281
2023-03-06	10,402.00	10,675.00	10,402.00	10,446.00	8,905.39	119
2023-03-03	10,401.00	10,415.00	10,331.00	10,400.00	8,866.17	246
2023-03-02	10,109.00	10,240.00	10,109.00	10,240.00	8,729.77	277
2023-03-01	10,045.00	10,108.00	9,992.50	10,098.00	8,608.71	102
2023-02-28	9,970.00	10,000.00	9,950.00	9,990.00	8,516.64	49
2023-02-27	9,960.50	10,121.50	9,950.00	9,950.00	8,482.54	282
2023-02-24	10,194.50	10,194.50	9,938.00	9,956.00	8,487.65	6,145
2023-02-23	10,351.00	10,351.00	10,152.50	10,198.50	8,694.39	153
2023-02-22	10,231.00	10,334.50	10,185.00	10,220.00	8,712.72	21,497
2023-02-17	10,600.00	10,600.00	10,505.50	10,572.50	9,013.23	212

← NewerPage 15 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.