Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 9,534.50 | 9,657.00 | 9,534.50 | 9,657.00 | 8,232.75 | 306 |
| 2022-11-18 | 9,500.00 | 9,650.00 | 9,447.00 | 9,544.50 | 8,136.84 | 75 |
| 2022-11-17 | 9,400.00 | 9,519.50 | 9,300.00 | 9,519.50 | 8,115.53 | 78 |
| 2022-11-16 | 9,150.00 | 9,244.00 | 9,150.00 | 9,189.00 | 7,833.77 | 62 |
| 2022-11-15 | 8,830.00 | 9,140.00 | 8,830.00 | 9,092.50 | 7,751.50 | 111 |
| 2022-11-14 | 8,816.50 | 8,879.50 | 8,816.50 | 8,850.00 | 7,544.77 | 129 |
| 2022-11-11 | 8,800.00 | 8,896.00 | 8,746.00 | 8,844.50 | 7,540.08 | 66 |
| 2022-11-10 | 8,436.00 | 8,682.00 | 8,436.00 | 8,682.00 | 7,401.55 | 49 |
| 2022-11-09 | 8,287.00 | 8,312.00 | 8,225.50 | 8,240.50 | 7,025.16 | 57 |
| 2022-11-08 | 8,392.00 | 8,392.00 | 8,250.00 | 8,370.00 | 7,135.56 | 134 |
| 2022-11-07 | 8,500.00 | 8,500.00 | 8,252.50 | 8,327.50 | 7,099.33 | 424 |
| 2022-11-04 | 8,244.00 | 8,410.00 | 8,244.00 | 8,346.00 | 7,115.10 | 59 |
| 2022-11-03 | 8,158.00 | 8,328.50 | 8,158.00 | 8,244.00 | 7,028.14 | 133 |
| 2022-11-02 | 7,900.00 | 8,321.50 | 7,900.00 | 8,258.00 | 7,040.08 | 52 |
| 2022-11-01 | 8,400.00 | 8,400.00 | 8,210.00 | 8,234.50 | 7,020.05 | 256 |
| 2022-10-31 | 8,409.00 | 8,597.00 | 8,400.00 | 8,428.00 | 7,185.01 | 61 |
| 2022-10-28 | 8,454.50 | 8,600.00 | 8,452.00 | 8,550.00 | 7,289.01 | 188 |
| 2022-10-27 | 8,315.00 | 8,448.50 | 8,315.00 | 8,410.00 | 7,169.66 | 32 |
| 2022-10-26 | 8,480.00 | 8,500.00 | 8,448.00 | 8,448.00 | 7,202.06 | 47 |
| 2022-10-25 | 8,150.00 | 8,425.00 | 8,150.00 | 8,380.00 | 7,144.09 | 32 |
| 2022-10-24 | 8,212.50 | 8,212.50 | 8,094.50 | 8,155.00 | 6,952.27 | 69 |
| 2022-10-21 | 8,500.00 | 8,500.00 | 8,023.50 | 8,105.00 | 6,909.65 | 36 |
| 2022-10-20 | 8,150.00 | 8,160.00 | 8,065.00 | 8,069.00 | 6,878.95 | 91 |
| 2022-10-19 | 8,145.50 | 8,148.50 | 8,053.00 | 8,059.50 | 6,870.86 | 120 |
| 2022-10-18 | 8,324.00 | 8,324.00 | 8,129.00 | 8,167.00 | 6,962.50 | 110 |
| 2022-10-17 | 8,480.00 | 8,480.00 | 8,396.00 | 8,396.00 | 7,157.73 | 15 |
| 2022-10-14 | 8,535.00 | 8,535.00 | 8,370.00 | 8,417.50 | 7,176.06 | 37 |
| 2022-10-13 | 8,234.50 | 8,582.00 | 8,234.50 | 8,555.00 | 7,293.28 | 124 |
| 2022-10-12 | 8,299.00 | 8,364.50 | 8,280.50 | 8,324.50 | 7,096.77 | 95 |
| 2022-10-11 | 8,310.50 | 8,382.00 | 8,260.00 | 8,298.50 | 7,074.61 | 126 |
| 2022-10-06 | 8,548.50 | 8,548.50 | 8,366.50 | 8,390.50 | 7,153.04 | 570 |
| 2022-10-05 | 8,532.50 | 8,634.50 | 8,532.50 | 8,634.50 | 7,361.05 | 80 |
| 2022-10-04 | 8,652.00 | 8,686.50 | 8,594.50 | 8,647.50 | 7,372.14 | 1,588 |
| 2022-10-03 | 8,308.00 | 8,417.50 | 8,282.50 | 8,417.50 | 7,176.06 | 70 |
| 2022-09-30 | 8,050.50 | 8,117.50 | 8,050.50 | 8,052.00 | 6,864.46 | 12 |
| 2022-09-29 | 8,220.00 | 8,220.00 | 8,118.00 | 8,118.00 | 6,920.73 | 26 |
| 2022-09-28 | 8,364.50 | 8,399.50 | 8,364.50 | 8,399.00 | 6,709.93 | 38 |
| 2022-09-27 | 8,454.00 | 8,454.00 | 8,227.00 | 8,371.50 | 6,687.96 | 23 |
| 2022-09-26 | 8,624.50 | 8,624.50 | 8,372.00 | 8,394.00 | 6,705.93 | 570 |
| 2022-09-23 | 8,630.50 | 8,694.50 | 8,521.50 | 8,546.00 | 6,827.36 | 27 |
| 2022-09-22 | 8,644.50 | 8,708.50 | 8,583.50 | 8,699.50 | 6,950.00 | 480 |
| 2022-09-21 | 8,405.00 | 8,577.00 | 8,405.00 | 8,462.00 | 6,760.26 | 613 |
| 2022-09-20 | 8,603.00 | 8,603.00 | 8,404.50 | 8,404.50 | 6,714.32 | 603 |
| 2022-09-19 | 8,428.50 | 8,638.50 | 8,428.50 | 8,603.00 | 6,872.90 | 404 |
| 2022-09-16 | 8,353.50 | 8,512.00 | 8,353.50 | 8,512.00 | 6,800.20 | 48 |
| 2022-09-15 | 8,104.00 | 8,326.50 | 8,104.00 | 8,303.50 | 6,633.63 | 40 |
| 2022-09-14 | 8,033.00 | 8,061.50 | 7,981.50 | 8,032.50 | 6,417.13 | 51 |
| 2022-09-13 | 7,977.00 | 8,026.00 | 7,866.00 | 7,866.00 | 6,284.12 | 22 |
| 2022-09-12 | 8,173.00 | 8,173.00 | 8,115.00 | 8,117.00 | 6,484.64 | 461 |
| 2022-09-09 | 8,233.00 | 8,260.50 | 8,156.00 | 8,173.00 | 6,529.38 | 98 |
| 2022-09-08 | 8,103.00 | 8,214.00 | 8,103.00 | 8,191.50 | 6,544.16 | 101 |
| 2022-09-07 | 8,000.00 | 8,120.00 | 8,000.00 | 8,103.00 | 6,473.45 | 248 |
| 2022-09-06 | 8,270.00 | 8,270.00 | 8,136.50 | 8,167.50 | 6,524.98 | 191 |
| 2022-09-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,190.06 | 6 |
| 2022-09-01 | 8,720.00 | 8,720.00 | 8,520.00 | 8,524.50 | 6,810.19 | 184 |
| 2022-08-31 | 8,879.50 | 8,970.50 | 8,808.00 | 8,850.50 | 7,070.63 | 92 |
| 2022-08-30 | 8,894.50 | 8,919.00 | 8,799.50 | 8,894.00 | 7,105.38 | 102 |
| 2022-08-29 | 8,900.00 | 9,012.00 | 8,808.50 | 8,960.50 | 7,158.51 | 75 |
| 2022-08-26 | 9,012.50 | 9,012.50 | 8,928.50 | 8,944.00 | 7,145.33 | 74 |
| 2022-08-25 | 9,228.00 | 9,324.50 | 9,228.00 | 9,258.50 | 7,396.58 | 94 |
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.