Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 9,260.00 | 9,353.00 | 9,250.00 | 9,250.00 | 7,389.79 | 75 |
| 2022-08-23 | 9,253.00 | 9,279.00 | 9,195.00 | 9,195.00 | 7,345.85 | 1,005 |
| 2022-08-22 | 9,395.00 | 9,407.00 | 9,195.50 | 9,205.50 | 7,354.24 | 1,219 |
| 2022-08-19 | 9,439.50 | 9,513.00 | 9,396.00 | 9,430.00 | 7,533.59 | 137 |
| 2022-08-18 | 9,159.50 | 9,358.00 | 9,159.50 | 9,358.00 | 7,476.07 | 47 |
| 2022-08-17 | 9,036.50 | 9,295.00 | 9,036.50 | 9,202.50 | 7,351.84 | 100 |
| 2022-08-16 | 9,150.00 | 9,157.00 | 8,945.00 | 8,983.00 | 7,176.48 | 187 |
| 2022-08-12 | 9,116.00 | 9,255.00 | 9,116.00 | 9,237.50 | 7,379.80 | 85 |
| 2022-08-11 | 9,120.00 | 9,245.00 | 9,070.00 | 9,070.00 | 7,245.99 | 228 |
| 2022-08-10 | 9,050.00 | 9,100.00 | 8,997.00 | 9,090.00 | 7,261.96 | 759 |
| 2022-08-09 | 8,950.50 | 8,950.50 | 8,790.00 | 8,820.00 | 7,046.26 | 108 |
| 2022-08-08 | 8,910.00 | 8,942.00 | 8,748.00 | 8,937.50 | 7,140.13 | 1,006 |
| 2022-08-05 | 9,235.50 | 9,280.00 | 9,000.00 | 9,016.50 | 7,203.25 | 140 |
| 2022-08-04 | 9,088.00 | 9,273.00 | 8,900.00 | 9,203.50 | 7,352.64 | 946 |
| 2022-08-03 | 9,350.00 | 9,505.00 | 9,286.00 | 9,503.50 | 7,592.31 | 215 |
| 2022-08-02 | 9,350.00 | 9,530.00 | 9,230.00 | 9,460.50 | 7,557.96 | 683 |
| 2022-08-01 | 9,480.00 | 9,750.00 | 9,081.50 | 9,407.00 | 7,515.21 | 728 |
| 2022-07-29 | 10,108.00 | 10,108.00 | 9,260.50 | 9,421.50 | 7,526.80 | 69 |
| 2022-07-28 | 10,363.00 | 10,363.00 | 9,780.00 | 10,052.00 | 8,030.50 | 845 |
| 2022-07-27 | 10,511.50 | 10,717.50 | 10,511.50 | 10,653.50 | 8,511.04 | 185 |
| 2022-07-26 | 10,563.00 | 10,629.00 | 10,400.50 | 10,516.50 | 8,401.59 | 118 |
| 2022-07-25 | 10,493.50 | 10,528.50 | 10,150.00 | 10,430.00 | 8,332.48 | 722 |
| 2022-07-22 | 10,959.50 | 10,959.50 | 10,328.50 | 10,409.00 | 8,315.71 | 130 |
| 2022-07-21 | 10,000.00 | 10,867.00 | 10,000.00 | 10,664.00 | 8,519.43 | 750 |
| 2022-07-20 | 9,830.00 | 9,900.00 | 9,760.50 | 9,875.00 | 7,889.10 | 306 |
| 2022-07-19 | 9,713.00 | 9,923.50 | 9,713.00 | 9,901.50 | 7,910.27 | 1,003 |
| 2022-07-18 | 9,458.00 | 9,592.00 | 9,458.00 | 9,544.00 | 7,624.66 | 117 |
| 2022-07-15 | 9,161.50 | 9,435.00 | 9,161.50 | 9,435.00 | 7,537.58 | 249 |
| 2022-07-14 | 8,975.50 | 9,113.50 | 8,975.00 | 9,099.00 | 7,269.15 | 274 |
| 2022-07-13 | 9,029.00 | 9,102.00 | 8,940.50 | 9,021.50 | 7,207.24 | 75 |
| 2022-07-12 | 9,294.00 | 9,347.50 | 9,050.50 | 9,050.50 | 7,230.41 | 690 |
| 2022-07-11 | 9,490.00 | 9,490.00 | 9,023.50 | 9,287.00 | 7,419.35 | 404 |
| 2022-07-08 | 9,300.00 | 9,504.00 | 9,143.00 | 9,504.00 | 7,592.71 | 9,099 |
| 2022-07-07 | 8,700.00 | 9,306.50 | 8,672.00 | 9,306.50 | 7,434.93 | 251 |
| 2022-07-06 | 8,350.00 | 8,599.00 | 8,344.00 | 8,581.00 | 6,855.33 | 102 |
| 2022-07-05 | 8,316.00 | 8,604.00 | 8,200.00 | 8,603.00 | 6,872.90 | 5,945 |
| 2022-07-04 | 8,200.00 | 8,200.00 | 8,190.00 | 8,193.50 | 6,545.75 | 70 |
| 2022-07-01 | 7,790.00 | 7,824.00 | 7,770.00 | 7,803.50 | 6,234.18 | 206 |
| 2022-06-30 | 7,899.00 | 7,899.00 | 7,608.00 | 7,849.00 | 6,270.53 | 58 |
| 2022-06-29 | 7,863.50 | 7,863.50 | 7,736.50 | 7,810.00 | 6,239.38 | 457 |
| 2022-06-28 | 7,791.50 | 8,050.00 | 7,791.50 | 7,881.00 | 6,296.10 | 113 |
| 2022-06-27 | 7,503.00 | 7,666.50 | 7,406.00 | 7,645.00 | 6,107.56 | 55 |
| 2022-06-24 | 7,490.00 | 7,511.50 | 7,406.50 | 7,503.00 | 5,994.12 | 17 |
| 2022-06-23 | 7,543.50 | 7,543.50 | 7,364.00 | 7,454.50 | 5,955.37 | 65 |
| 2022-06-22 | 7,563.50 | 7,693.00 | 7,534.50 | 7,572.50 | 6,049.64 | 120 |
| 2022-06-21 | 7,605.00 | 7,706.00 | 7,605.00 | 7,682.00 | 6,137.12 | 136 |
| 2022-06-16 | 7,457.50 | 7,497.50 | 7,430.50 | 7,484.50 | 5,979.34 | 106 |
| 2022-06-15 | 7,488.00 | 7,512.00 | 7,420.00 | 7,497.50 | 5,989.72 | 56 |
| 2022-06-14 | 7,467.00 | 7,470.00 | 7,331.00 | 7,413.00 | 5,922.22 | 89 |
| 2022-06-13 | 7,137.50 | 7,465.50 | 7,137.50 | 7,465.50 | 5,964.16 | 115 |
| 2022-06-10 | 7,115.00 | 7,334.00 | 7,115.00 | 7,334.00 | 5,859.10 | 53 |
| 2022-06-09 | 6,993.00 | 7,225.00 | 6,993.00 | 7,225.00 | 5,772.02 | 95 |
| 2022-06-08 | 7,001.50 | 7,001.50 | 6,924.00 | 6,927.50 | 5,534.35 | 51 |
| 2022-06-07 | 7,018.50 | 7,018.50 | 6,914.50 | 6,975.00 | 5,572.30 | 575 |
| 2022-06-06 | 7,015.50 | 7,015.50 | 6,957.00 | 6,963.00 | 5,562.71 | 72 |
| 2022-06-03 | 6,921.50 | 6,921.50 | 6,840.00 | 6,900.00 | 5,512.38 | 307 |
| 2022-06-02 | 7,241.50 | 7,241.50 | 7,078.00 | 7,098.50 | 5,670.96 | 57 |
| 2022-06-01 | 7,192.50 | 7,192.50 | 7,039.50 | 7,135.50 | 5,700.52 | 109 |
| 2022-05-31 | 7,044.00 | 7,078.00 | 7,001.00 | 7,001.50 | 5,593.47 | 38 |
| 2022-05-30 | 7,100.00 | 7,150.00 | 7,020.00 | 7,086.00 | 5,660.98 | 58 |
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.