Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 7,600.50 | 7,750.00 | 7,426.00 | 7,493.00 | 5,427.97 | 182 |
| 2021-11-26 | 7,850.00 | 7,900.00 | 7,671.50 | 7,700.00 | 5,577.92 | 285 |
| 2021-11-25 | 8,199.00 | 8,299.00 | 7,775.00 | 7,994.50 | 5,791.26 | 518 |
| 2021-11-24 | 7,861.00 | 8,046.00 | 7,861.00 | 8,002.00 | 5,796.69 | 256 |
| 2021-11-23 | 8,036.00 | 8,400.00 | 7,946.50 | 8,041.50 | 5,825.31 | 745 |
| 2021-11-19 | 7,885.00 | 8,063.50 | 7,885.00 | 8,036.00 | 5,821.32 | 692 |
| 2021-11-18 | 7,967.50 | 7,967.50 | 7,840.00 | 7,885.00 | 5,711.94 | 319 |
| 2021-11-17 | 7,959.50 | 8,128.00 | 7,822.50 | 7,952.00 | 5,760.47 | 206 |
| 2021-11-16 | 7,811.50 | 7,984.50 | 7,811.50 | 7,959.50 | 5,765.90 | 312 |
| 2021-11-15 | 7,936.00 | 7,936.00 | 7,716.00 | 7,723.00 | 5,594.58 | 961 |
| 2021-11-12 | 7,875.50 | 8,036.00 | 7,831.50 | 8,000.00 | 5,795.24 | 980 |
| 2021-11-11 | 7,437.00 | 8,049.50 | 7,400.00 | 7,692.50 | 5,572.49 | 1,049 |
| 2021-11-10 | 7,500.00 | 7,660.50 | 7,463.50 | 7,463.50 | 5,406.60 | 557 |
| 2021-11-09 | 7,850.00 | 8,198.50 | 7,400.00 | 7,472.00 | 5,412.76 | 223 |
| 2021-11-08 | 7,799.00 | 8,200.00 | 7,680.00 | 7,731.00 | 5,600.38 | 234 |
| 2021-11-05 | 7,869.00 | 7,900.00 | 7,669.50 | 7,798.50 | 5,649.28 | 786 |
| 2021-11-04 | 7,650.00 | 7,929.50 | 7,650.00 | 7,869.00 | 5,700.35 | 353 |
| 2021-11-03 | 7,844.00 | 7,879.00 | 7,708.50 | 7,771.00 | 5,629.35 | 220 |
| 2021-11-02 | 7,800.00 | 7,995.00 | 7,588.50 | 7,807.50 | 5,655.79 | 416 |
| 2021-11-01 | 7,428.50 | 7,746.50 | 7,428.50 | 7,733.50 | 5,602.19 | 374 |
| 2021-10-29 | 7,300.00 | 7,382.00 | 7,235.50 | 7,356.00 | 5,328.73 | 661 |
| 2021-10-28 | 7,100.00 | 7,244.00 | 7,100.00 | 7,234.00 | 5,240.35 | 609 |
| 2021-10-27 | 7,010.50 | 7,098.50 | 6,998.00 | 7,058.50 | 5,113.22 | 2,140 |
| 2021-10-26 | 6,950.00 | 7,017.50 | 6,930.00 | 6,958.50 | 5,040.77 | 1,033 |
| 2021-10-25 | 6,910.00 | 6,942.00 | 6,860.50 | 6,885.50 | 4,987.89 | 84 |
| 2021-10-22 | 6,901.00 | 6,990.00 | 6,898.50 | 6,957.50 | 5,040.05 | 461 |
| 2021-10-21 | 6,910.00 | 6,965.00 | 6,836.50 | 6,900.00 | 4,998.40 | 190 |
← NewerPage 21 of 21 · 1,227 trading days
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.