Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	10,560.00	10,618.00	10,518.50	10,561.00	9,003.43	113
2023-02-15	10,560.50	10,560.50	10,343.00	10,396.50	8,863.19	117
2023-02-14	10,676.00	10,828.00	10,500.00	10,554.00	8,997.46	114
2023-02-13	10,700.00	10,811.00	10,546.00	10,648.50	9,078.02	249
2023-02-10	10,567.50	10,724.50	10,567.50	10,588.00	9,026.44	655
2023-02-09	10,550.00	10,866.50	10,550.00	10,804.00	9,210.59	111
2023-02-08	10,576.00	10,600.00	10,480.50	10,482.00	8,936.08	54
2023-02-07	10,962.50	10,962.50	10,528.00	10,562.50	9,004.70	337
2023-02-06	10,573.50	10,573.50	10,456.00	10,553.00	8,996.61	83
2023-02-03	10,779.00	10,779.00	10,539.00	10,599.00	9,035.82	107
2023-02-02	10,731.00	10,760.00	10,600.00	10,747.50	9,162.42	192
2023-02-01	10,822.50	10,913.00	10,810.00	10,844.50	9,245.11	126
2023-01-31	10,715.00	10,873.00	10,715.00	10,815.00	9,219.96	44
2023-01-30	11,004.50	11,006.00	10,715.00	10,715.00	9,134.71	132
2023-01-27	10,980.00	10,980.00	10,794.50	10,956.50	9,340.60	82
2023-01-26	10,700.00	10,746.00	10,648.00	10,746.00	9,161.14	147
2023-01-25	10,369.50	10,631.50	10,369.50	10,631.50	9,063.53	59
2023-01-24	10,648.00	10,648.00	10,454.50	10,560.00	9,002.57	24
2023-01-23	10,410.00	10,783.50	10,319.50	10,642.50	9,072.91	207
2023-01-20	10,577.00	10,607.50	10,500.50	10,597.50	9,034.54	40
2023-01-19	10,150.50	10,270.00	10,111.50	10,270.00	8,755.34	27
2023-01-18	10,500.00	10,546.50	10,120.00	10,270.50	8,755.77	230
2023-01-17	10,073.50	10,546.50	10,073.50	10,491.50	8,944.18	320
2023-01-16	9,790.00	10,095.00	9,720.50	9,720.50	8,286.89	65
2023-01-13	9,744.50	9,814.00	9,700.00	9,802.00	8,356.37	411
2023-01-12	9,628.50	9,999.00	9,578.50	9,580.00	8,167.11	93
2023-01-11	9,301.00	9,381.50	9,223.00	9,381.50	7,997.88	721
2023-01-10	9,216.00	9,315.50	9,216.00	9,287.00	7,917.32	128
2023-01-09	9,490.50	9,538.00	9,380.00	9,380.00	7,996.60	124
2023-01-06	9,282.00	9,417.00	9,282.00	9,415.00	8,026.44	141
2023-01-05	9,283.50	9,296.50	9,238.50	9,253.50	7,888.76	62
2023-01-04	9,345.50	9,500.00	9,320.00	9,320.00	7,945.45	80
2023-01-03	9,522.00	9,522.00	9,325.00	9,477.00	8,079.30	51
2023-01-02	9,200.00	9,800.00	9,000.00	9,420.00	8,030.70	57
2022-12-30	9,166.50	9,310.00	9,151.00	9,292.50	7,922.01	57
2022-12-29	9,473.00	9,473.00	9,277.00	9,305.50	7,933.09	145
2022-12-28	9,224.00	9,486.00	9,224.00	9,330.50	7,954.40	276
2022-12-27	9,160.50	9,307.50	9,160.50	9,254.00	7,889.19	268
2022-12-26	9,190.00	9,299.50	9,189.00	9,190.00	7,834.63	30
2022-12-23	9,179.00	9,258.00	9,179.00	9,190.00	7,834.63	262
2022-12-22	9,030.50	9,231.50	9,030.50	9,165.50	7,813.74	279
2022-12-21	9,170.00	9,237.00	9,000.00	9,221.00	7,861.05	167
2022-12-20	9,208.00	9,208.00	9,208.00	9,208.00	7,849.97	6
2022-12-19	9,278.00	9,299.50	9,266.00	9,266.00	7,899.42	60
2022-12-16	9,261.50	9,350.00	9,261.50	9,281.00	7,912.20	58
2022-12-15	9,344.50	9,576.50	9,344.50	9,452.00	8,057.98	36
2022-12-14	9,697.00	9,747.00	9,560.00	9,560.00	8,150.06	21
2022-12-13	9,733.00	9,733.00	9,636.00	9,636.00	8,214.85	32
2022-12-12	9,645.50	9,645.50	9,532.50	9,582.00	8,168.81	55
2022-12-07	9,803.00	9,803.00	9,574.50	9,633.50	8,212.72	219
2022-12-06	9,480.00	9,644.00	8,960.00	9,632.00	8,211.44	644
2022-12-05	9,630.50	9,630.50	9,350.00	9,459.00	8,063.95	33
2022-12-02	9,633.00	9,633.00	9,474.50	9,561.00	8,150.91	230
2022-12-01	9,549.50	9,600.00	9,549.50	9,582.50	8,169.24	506
2022-11-30	9,460.00	9,506.00	9,365.50	9,506.00	8,104.02	12
2022-11-29	9,531.50	9,531.50	9,310.00	9,442.00	8,049.46	48
2022-11-28	10,000.00	10,000.00	9,420.50	9,454.50	8,060.12	51
2022-11-25	9,650.00	9,760.00	9,650.00	9,730.00	8,294.98	107
2022-11-24	9,100.50	9,600.00	9,100.50	9,600.00	8,184.16	11
2022-11-23	9,809.50	9,809.50	9,524.00	9,570.50	8,159.01	112

← NewerPage 16 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.