Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 7,080.00 | 7,100.00 | 7,042.00 | 7,062.50 | 5,642.20 | 52 |
| 2022-05-26 | 7,001.50 | 7,100.00 | 7,000.00 | 7,100.00 | 5,672.16 | 104 |
| 2022-05-24 | 6,830.00 | 6,843.50 | 6,781.50 | 6,827.50 | 5,454.46 | 87 |
| 2022-05-23 | 6,794.00 | 6,831.50 | 6,767.50 | 6,800.00 | 5,432.49 | 231 |
| 2022-05-20 | 6,779.00 | 6,779.00 | 6,600.00 | 6,654.00 | 5,315.85 | 583 |
| 2022-05-19 | 6,638.00 | 6,638.00 | 6,575.00 | 6,575.00 | 5,252.74 | 20 |
| 2022-05-17 | 6,799.00 | 6,819.50 | 6,740.00 | 6,740.00 | 5,384.56 | 584 |
| 2022-05-16 | 6,700.00 | 6,835.00 | 6,700.00 | 6,829.00 | 5,455.66 | 115 |
| 2022-05-13 | 6,740.00 | 6,890.50 | 6,700.00 | 6,850.50 | 5,472.84 | 280 |
| 2022-05-12 | 6,496.50 | 6,625.00 | 6,496.50 | 6,624.50 | 5,292.29 | 585 |
| 2022-05-11 | 6,700.00 | 6,730.00 | 6,515.00 | 6,551.00 | 5,233.57 | 108 |
| 2022-05-10 | 6,875.00 | 6,945.00 | 6,845.00 | 6,945.00 | 5,548.33 | 149 |
| 2022-05-09 | 7,297.00 | 7,297.00 | 7,000.00 | 7,000.00 | 5,592.27 | 29 |
| 2022-05-06 | 7,175.00 | 7,272.50 | 6,990.50 | 7,132.50 | 5,698.13 | 84 |
| 2022-05-05 | 7,137.00 | 7,137.00 | 6,959.50 | 6,978.00 | 5,574.70 | 123 |
| 2022-05-04 | 7,125.00 | 7,178.00 | 7,062.00 | 7,136.50 | 5,701.32 | 380 |
| 2022-05-03 | 7,138.50 | 7,250.00 | 7,000.00 | 7,115.50 | 5,684.54 | 113 |
| 2022-05-02 | 7,139.00 | 7,290.00 | 7,071.00 | 7,163.00 | 5,722.49 | 131 |
| 2022-04-29 | 6,836.00 | 7,178.50 | 6,836.00 | 7,080.00 | 5,656.18 | 80 |
| 2022-04-28 | 7,163.00 | 7,229.00 | 7,152.00 | 7,157.00 | 5,717.70 | 247 |
| 2022-04-27 | 7,160.50 | 7,258.00 | 7,010.00 | 7,065.00 | 5,644.20 | 3,020 |
| 2022-04-26 | 7,045.50 | 7,167.50 | 7,045.00 | 7,147.50 | 5,710.11 | 5,665 |
| 2022-04-25 | 7,055.00 | 7,200.00 | 7,022.00 | 7,200.00 | 5,752.05 | 124 |
| 2022-04-22 | 7,110.00 | 7,168.50 | 7,030.00 | 7,124.50 | 5,691.73 | 268 |
| 2022-04-21 | 6,940.00 | 7,087.00 | 6,940.00 | 7,080.00 | 5,656.18 | 42,543 |
| 2022-04-20 | 6,725.00 | 6,880.00 | 6,725.00 | 6,879.50 | 5,496.00 | 69 |
| 2022-04-19 | 6,475.00 | 6,532.50 | 6,461.00 | 6,506.50 | 5,198.02 | 41 |
| 2022-04-18 | 6,500.00 | 6,500.00 | 6,393.50 | 6,470.50 | 5,169.26 | 243 |
| 2022-04-13 | 6,302.00 | 6,473.50 | 6,302.00 | 6,464.00 | 5,164.06 | 72 |
| 2022-04-12 | 6,473.50 | 6,473.50 | 6,302.00 | 6,310.50 | 5,041.43 | 227 |
| 2022-04-11 | 6,510.00 | 6,520.00 | 6,471.00 | 6,485.00 | 5,180.84 | 126 |
| 2022-04-08 | 6,481.50 | 6,589.00 | 6,481.50 | 6,508.50 | 5,199.61 | 121 |
| 2022-04-07 | 6,600.00 | 6,698.00 | 6,568.50 | 6,680.00 | 5,336.63 | 246 |
| 2022-04-06 | 6,600.00 | 6,712.00 | 6,600.00 | 6,698.50 | 5,351.40 | 294 |
| 2022-04-05 | 6,930.00 | 6,930.00 | 6,735.00 | 6,735.00 | 5,380.56 | 141 |
| 2022-04-04 | 6,850.00 | 6,966.50 | 6,850.00 | 6,930.00 | 5,536.35 | 76 |
| 2022-04-01 | 6,950.00 | 6,950.00 | 6,750.00 | 6,804.50 | 5,436.09 | 174 |
| 2022-03-31 | 7,000.00 | 7,019.00 | 6,900.00 | 6,942.50 | 5,546.34 | 84 |
| 2022-03-30 | 7,021.00 | 7,036.00 | 6,927.50 | 6,937.00 | 5,541.94 | 40 |
| 2022-03-29 | 7,231.50 | 7,258.50 | 7,082.50 | 7,082.50 | 5,130.60 | 199 |
| 2022-03-28 | 7,068.50 | 7,150.50 | 6,982.00 | 6,982.50 | 5,058.16 | 29 |
| 2022-03-25 | 7,166.00 | 7,166.00 | 7,096.50 | 7,139.00 | 5,171.53 | 165 |
| 2022-03-23 | 7,106.00 | 7,120.00 | 7,045.50 | 7,094.50 | 5,139.29 | 63 |
| 2022-03-22 | 6,840.00 | 6,951.00 | 6,840.00 | 6,930.00 | 5,020.13 | 257 |
| 2022-03-21 | 6,740.00 | 6,787.50 | 6,740.00 | 6,787.50 | 4,916.90 | 33 |
| 2022-03-18 | 6,704.00 | 6,738.00 | 6,648.00 | 6,738.00 | 4,881.04 | 136 |
| 2022-03-17 | 6,690.00 | 6,708.00 | 6,638.00 | 6,704.50 | 4,856.78 | 93 |
| 2022-03-16 | 6,200.00 | 6,600.00 | 6,200.00 | 6,568.50 | 4,758.26 | 54 |
| 2022-03-15 | 6,181.00 | 6,400.00 | 6,181.00 | 6,250.00 | 4,527.53 | 63 |
| 2022-03-14 | 6,185.50 | 6,239.00 | 6,017.00 | 6,031.00 | 4,368.89 | 107 |
| 2022-03-11 | 6,255.00 | 6,255.00 | 6,035.50 | 6,035.50 | 4,372.15 | 78 |
| 2022-03-10 | 6,400.00 | 6,400.00 | 6,228.50 | 6,250.00 | 4,527.53 | 723 |
| 2022-03-09 | 6,359.00 | 6,540.50 | 6,359.00 | 6,387.50 | 4,627.14 | 195 |
| 2022-03-08 | 6,475.00 | 6,475.00 | 6,212.50 | 6,290.50 | 4,556.87 | 268 |
| 2022-03-07 | 6,835.00 | 6,835.00 | 6,398.00 | 6,431.00 | 4,658.65 | 113 |
| 2022-03-04 | 6,850.00 | 6,900.00 | 6,795.00 | 6,835.50 | 4,951.67 | 263 |
| 2022-03-03 | 7,180.00 | 7,216.00 | 7,057.50 | 7,065.00 | 5,117.92 | 395 |
| 2022-03-02 | 7,291.50 | 7,291.50 | 7,123.00 | 7,203.00 | 5,217.89 | 33 |
| 2022-02-25 | 7,490.00 | 7,520.00 | 7,100.00 | 7,400.00 | 5,360.60 | 427 |
| 2022-02-24 | 7,172.00 | 7,450.00 | 7,050.00 | 7,390.00 | 5,353.36 | 345 |
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.