Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18,790.00	18,790.00	18,560.00	18,690.00	18,690.00	1,446
2026-07-22	18,950.00	19,000.00	18,840.00	18,850.00	18,850.00	667
2026-07-21	18,900.00	19,000.00	18,790.00	18,920.00	18,920.00	1,841
2026-07-20	18,900.00	18,900.00	18,650.00	18,710.00	18,710.00	830
2026-07-17	18,660.00	18,790.00	18,490.00	18,720.00	18,720.00	1,415
2026-07-16	18,620.00	18,800.00	18,580.00	18,760.00	18,760.00	2,807
2026-07-15	18,360.00	18,490.00	18,280.00	18,430.00	18,430.00	2,489
2026-07-14	18,260.00	18,500.00	18,250.00	18,290.00	18,290.00	5,145
2026-07-13	18,330.00	18,470.00	18,190.00	18,230.00	18,230.00	9,686
2026-07-10	18,560.00	18,560.00	18,310.00	18,440.00	18,440.00	2,307
2026-07-09	18,580.00	18,580.00	18,580.00	18,580.00	18,580.00	0
2026-07-08	18,730.00	18,730.00	18,410.00	18,580.00	18,580.00	7,273
2026-07-07	19,000.00	19,030.00	18,810.00	18,850.00	18,850.00	1,995
2026-07-06	18,840.00	18,960.00	18,660.00	18,860.00	18,860.00	7,197
2026-07-03	17,900.00	18,670.00	17,900.00	18,630.00	18,630.00	870
2026-07-02	18,120.00	18,400.00	18,120.00	18,370.00	18,370.00	4,299
2026-07-01	17,690.00	17,920.00	17,610.00	17,800.00	17,800.00	2,707
2026-06-30	17,400.00	17,600.00	17,370.00	17,520.00	17,520.00	2,338
2026-06-29	17,680.00	17,850.00	17,470.00	17,740.00	17,740.00	2,809
2026-06-26	17,480.00	17,770.00	17,480.00	17,620.00	17,620.00	1,250
2026-06-25	17,500.00	17,500.00	17,120.00	17,140.00	17,140.00	5,607
2026-06-24	17,500.00	17,500.00	17,250.00	17,360.00	17,360.00	5,614
2026-06-23	17,120.00	17,340.00	16,990.00	17,300.00	17,300.00	4,081
2026-06-22	17,300.00	17,500.00	17,190.00	17,300.00	17,300.00	6,730
2026-06-19	18,370.00	18,370.00	17,110.00	18,100.00	18,100.00	716
2026-06-18	17,390.00	17,970.00	17,390.00	17,530.00	17,530.00	1,882
2026-06-17	17,690.00	17,690.00	17,360.00	17,410.00	17,410.00	1,846
2026-06-16	17,740.00	17,940.00	17,720.00	17,780.00	17,780.00	4,394
2026-06-15	17,510.00	17,510.00	17,510.00	17,510.00	17,510.00	0
2026-06-12	17,170.00	17,570.00	17,170.00	17,510.00	17,510.00	3,146
2026-06-11	17,200.00	17,480.00	17,030.00	17,420.00	17,420.00	3,456
2026-06-10	17,890.00	17,890.00	17,350.00	17,390.00	17,390.00	2,864
2026-06-09	17,940.00	18,110.00	17,680.00	17,720.00	17,720.00	2,148
2026-06-08	18,000.00	18,200.00	18,000.00	18,170.00	18,170.00	2,220
2026-06-05	18,160.00	18,320.00	17,730.00	17,810.00	17,810.00	2,311
2026-06-04	18,220.00	18,220.00	18,010.00	18,140.00	18,140.00	4,106
2026-06-03	18,200.00	18,210.00	18,000.00	18,200.00	18,200.00	3,056
2026-06-02	18,010.00	18,480.00	17,830.00	18,100.00	18,100.00	9,864
2026-06-01	18,240.00	18,280.00	18,020.00	18,230.00	18,230.00	5,770
2026-05-29	18,970.00	19,030.00	18,770.00	18,820.00	18,820.00	4,962
2026-05-28	18,800.00	19,080.00	18,800.00	19,020.00	19,020.00	4,917
2026-05-27	18,850.00	18,920.00	18,700.00	18,790.00	18,790.00	1,960
2026-05-26	18,810.00	18,960.00	18,790.00	18,870.00	18,870.00	2,907
2026-05-25	18,730.00	18,730.00	18,730.00	18,730.00	18,730.00	0
2026-05-22	18,740.00	18,850.00	18,670.00	18,730.00	18,730.00	1,904
2026-05-21	18,640.00	18,820.00	18,500.00	18,710.00	18,710.00	1,949
2026-05-20	18,460.00	18,880.00	18,430.00	18,820.00	18,820.00	1,101
2026-05-19	18,420.00	18,590.00	18,260.00	18,440.00	18,440.00	3,952
2026-05-18	18,490.00	18,720.00	18,490.00	18,570.00	18,570.00	1,787
2026-05-15	18,980.00	19,190.00	18,900.00	18,940.00	18,940.00	3,248
2026-05-14	18,900.00	18,960.00	18,760.00	18,790.00	18,790.00	3,616
2026-05-13	18,150.00	18,600.00	18,150.00	18,530.00	18,530.00	15,586
2026-05-12	17,990.00	17,990.00	17,730.00	17,840.00	17,840.00	5,355
2026-05-11	18,310.00	18,350.00	18,100.00	18,140.00	18,140.00	4,715
2026-05-08	18,700.00	18,700.00	18,410.00	18,570.00	18,570.00	2,112
2026-05-07	18,940.00	19,010.00	18,750.00	18,770.00	18,770.00	3,375
2026-05-06	19,040.00	19,340.00	19,040.00	19,290.00	19,290.00	3,219
2026-05-05	18,980.00	18,980.00	18,780.00	18,850.00	18,850.00	3,303
2026-05-04	19,400.00	19,400.00	18,750.00	18,820.00	18,820.00	2,283
2026-05-01	19,270.00	19,270.00	19,270.00	19,270.00	19,270.00	0

← NewerPage 2 of 5 · 249 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.