Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 7,172.00 | 7,450.00 | 7,050.00 | 7,390.00 | 5,353.36 | 345 |
| 2022-02-23 | 7,400.00 | 7,700.00 | 7,350.00 | 7,536.50 | 5,459.48 | 69 |
| 2022-02-22 | 7,538.00 | 7,757.50 | 7,451.00 | 7,451.00 | 5,397.54 | 125 |
| 2022-02-21 | 7,820.00 | 7,820.00 | 7,400.00 | 7,538.00 | 5,460.57 | 80 |
| 2022-02-18 | 7,700.00 | 7,900.00 | 7,700.00 | 7,820.00 | 5,664.85 | 440 |
| 2022-02-17 | 7,700.00 | 7,997.50 | 7,700.00 | 7,839.00 | 5,678.61 | 528 |
| 2022-02-16 | 8,070.00 | 8,100.00 | 7,980.50 | 7,991.50 | 5,789.09 | 244 |
| 2022-02-15 | 8,050.00 | 8,100.00 | 8,033.00 | 8,065.50 | 5,842.69 | 197 |
| 2022-02-14 | 7,919.00 | 8,150.00 | 7,700.00 | 7,885.50 | 5,712.30 | 379 |
| 2022-02-11 | 8,328.00 | 8,511.00 | 8,230.50 | 8,292.00 | 6,006.77 | 125 |
| 2022-02-10 | 8,583.00 | 8,583.00 | 8,320.50 | 8,328.00 | 6,032.85 | 183 |
| 2022-02-09 | 8,799.00 | 8,900.00 | 8,583.00 | 8,583.00 | 6,217.57 | 230 |
| 2022-02-08 | 8,700.00 | 8,705.00 | 8,587.00 | 8,600.00 | 6,229.89 | 144 |
| 2022-02-07 | 8,635.00 | 8,780.00 | 8,611.50 | 8,700.00 | 6,302.33 | 75 |
| 2022-02-04 | 8,800.00 | 8,802.50 | 8,594.00 | 8,630.00 | 6,251.62 | 139 |
| 2022-02-03 | 8,776.00 | 8,931.50 | 8,776.00 | 8,867.00 | 6,423.30 | 91 |
| 2022-02-02 | 8,842.00 | 8,851.00 | 8,758.00 | 8,775.50 | 6,357.02 | 127 |
| 2022-02-01 | 8,500.00 | 8,908.00 | 8,500.00 | 8,758.50 | 6,344.70 | 126 |
| 2022-01-31 | 8,700.00 | 8,870.00 | 8,700.00 | 8,860.00 | 6,418.23 | 190 |
| 2022-01-28 | 8,913.00 | 8,913.00 | 8,345.00 | 8,610.00 | 6,237.13 | 390 |
| 2022-01-27 | 8,990.00 | 8,990.00 | 8,898.00 | 8,913.00 | 6,456.62 | 207 |
| 2022-01-26 | 8,920.00 | 9,150.00 | 8,920.00 | 9,000.00 | 6,519.65 | 684 |
| 2022-01-25 | 8,888.00 | 9,045.50 | 8,738.50 | 9,000.00 | 6,519.65 | 317 |
| 2022-01-24 | 9,090.00 | 9,090.00 | 8,781.00 | 8,868.00 | 6,424.03 | 158 |
| 2022-01-21 | 8,781.00 | 9,002.00 | 8,781.00 | 8,901.50 | 6,448.29 | 319 |
| 2022-01-20 | 8,685.00 | 8,953.50 | 8,300.00 | 8,780.50 | 6,360.64 | 119 |
| 2022-01-19 | 8,627.50 | 8,776.50 | 8,559.00 | 8,685.00 | 6,291.46 | 145 |
| 2022-01-18 | 8,850.00 | 8,855.00 | 8,755.00 | 8,806.00 | 6,379.11 | 213 |
| 2022-01-17 | 8,900.00 | 8,900.00 | 8,785.00 | 8,850.00 | 6,410.99 | 8 |
| 2022-01-14 | 8,705.00 | 8,844.00 | 8,691.00 | 8,785.00 | 6,363.90 | 386 |
| 2022-01-13 | 8,902.00 | 8,939.50 | 8,746.00 | 8,825.00 | 6,392.88 | 279 |
| 2022-01-12 | 8,537.50 | 8,745.00 | 8,537.50 | 8,695.00 | 6,298.70 | 463 |
| 2022-01-11 | 8,590.00 | 8,590.00 | 8,459.00 | 8,523.50 | 6,174.47 | 262 |
| 2022-01-10 | 8,594.00 | 8,594.00 | 8,421.00 | 8,520.50 | 6,172.30 | 98 |
| 2022-01-07 | 8,462.50 | 8,753.50 | 8,297.00 | 8,510.50 | 6,165.05 | 239 |
| 2022-01-06 | 8,400.00 | 8,462.00 | 8,235.00 | 8,398.00 | 6,083.56 | 717 |
| 2022-01-05 | 8,200.00 | 8,300.00 | 8,137.50 | 8,276.00 | 5,995.18 | 219 |
| 2022-01-04 | 8,000.00 | 8,214.50 | 7,997.50 | 8,197.00 | 5,937.95 | 276 |
| 2022-01-03 | 7,500.00 | 7,674.00 | 7,500.00 | 7,674.00 | 5,559.09 | 116 |
| 2021-12-30 | 7,489.00 | 7,504.50 | 7,381.50 | 7,450.00 | 5,396.82 | 120 |
| 2021-12-29 | 7,370.00 | 7,455.50 | 7,370.00 | 7,390.00 | 5,353.36 | 793 |
| 2021-12-28 | 7,459.00 | 7,459.00 | 7,302.00 | 7,377.00 | 5,343.94 | 201 |
| 2021-12-27 | 7,492.00 | 7,593.00 | 7,374.00 | 7,390.00 | 5,353.36 | 458 |
| 2021-12-23 | 7,700.00 | 7,737.00 | 7,477.50 | 7,492.00 | 5,427.24 | 332 |
| 2021-12-22 | 7,620.00 | 7,620.00 | 7,501.50 | 7,547.00 | 5,467.09 | 260 |
| 2021-12-21 | 7,578.00 | 7,672.50 | 7,480.00 | 7,626.00 | 5,524.32 | 922 |
| 2021-12-20 | 7,550.00 | 7,550.00 | 7,432.00 | 7,482.50 | 5,420.36 | 439 |
| 2021-12-17 | 7,700.00 | 7,710.00 | 7,540.00 | 7,560.00 | 5,476.50 | 199 |
| 2021-12-16 | 7,552.00 | 7,622.00 | 7,499.50 | 7,607.50 | 5,510.91 | 64 |
| 2021-12-15 | 7,500.00 | 7,959.00 | 7,347.00 | 7,480.00 | 5,418.55 | 294 |
| 2021-12-14 | 7,410.00 | 7,486.00 | 7,344.00 | 7,350.00 | 5,324.38 | 67 |
| 2021-12-13 | 7,261.00 | 7,529.00 | 7,159.00 | 7,273.00 | 5,268.60 | 458 |
| 2021-12-10 | 7,700.00 | 7,700.00 | 7,574.00 | 7,603.00 | 5,507.65 | 185 |
| 2021-12-09 | 8,200.00 | 8,200.00 | 7,580.00 | 7,613.00 | 5,514.90 | 312 |
| 2021-12-07 | 8,100.00 | 8,191.50 | 8,065.50 | 8,133.00 | 5,891.59 | 287 |
| 2021-12-06 | 8,100.00 | 8,115.00 | 8,052.00 | 8,115.00 | 5,878.55 | 154 |
| 2021-12-03 | 8,000.00 | 8,158.00 | 7,960.00 | 8,004.50 | 5,798.50 | 415 |
| 2021-12-02 | 7,802.00 | 8,038.00 | 7,802.00 | 8,016.50 | 5,807.20 | 430 |
| 2021-12-01 | 7,600.00 | 7,870.00 | 7,600.00 | 7,812.50 | 5,659.42 | 312 |
| 2021-11-30 | 7,697.00 | 7,697.00 | 7,429.00 | 7,618.50 | 5,518.88 | 285 |
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.