Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19,010.00	19,350.00	18,750.00	19,270.00	19,270.00	1,584
2026-04-29	19,200.00	19,340.00	19,010.00	19,070.00	19,070.00	1,244
2026-04-28	19,520.00	19,690.00	19,340.00	19,380.00	19,380.00	2,043
2026-04-27	19,340.00	19,520.00	19,210.00	19,480.00	19,480.00	2,010
2026-04-24	19,160.00	19,220.00	19,020.00	19,190.00	19,190.00	3,490
2026-04-23	19,500.00	19,500.00	19,120.00	19,310.00	19,310.00	2,584
2026-04-22	19,660.00	19,740.00	19,570.00	19,700.00	19,700.00	2,768
2026-04-21	20,350.00	20,360.00	19,950.00	19,990.00	19,990.00	10,049
2026-04-20	20,910.00	21,080.00	20,870.00	21,070.00	21,070.00	4,297
2026-04-17	20,870.00	21,310.00	20,720.00	21,210.00	21,210.00	6,590
2026-04-16	20,710.00	20,710.00	20,460.00	20,610.00	20,610.00	1,304
2026-04-15	20,700.00	20,840.00	20,640.00	20,710.00	20,710.00	1,666
2026-04-14	20,640.00	20,840.00	20,570.00	20,750.00	20,750.00	630
2026-04-13	20,730.00	20,730.00	20,410.00	20,710.00	20,710.00	656
2026-04-10	20,840.00	20,970.00	20,640.00	20,740.00	20,740.00	748
2026-04-09	20,850.00	20,910.00	20,540.00	20,820.00	20,820.00	2,403
2026-04-08	21,000.00	21,300.00	21,000.00	21,170.00	21,170.00	2,239
2026-04-07	20,200.00	20,230.00	19,960.00	20,140.00	20,140.00	1,381
2026-04-06	20,400.00	20,400.00	20,100.00	20,240.00	20,240.00	1,181
2026-04-01	20,320.00	20,910.00	20,320.00	20,810.00	20,810.00	1,257
2026-03-31	20,010.00	20,260.00	19,720.00	20,180.00	20,180.00	1,014
2026-03-30	20,180.00	20,330.00	19,960.00	20,060.00	19,746.88	1,709
2026-03-27	20,010.00	20,490.00	20,010.00	20,320.00	20,002.82	824
2026-03-26	20,410.00	20,460.00	20,170.00	20,170.00	19,855.17	1,583
2026-03-25	20,770.00	20,770.00	20,360.00	20,460.00	20,140.64	879
2026-03-23	20,500.00	20,600.00	20,400.00	20,510.00	20,189.86	339
2026-03-20	20,400.00	20,640.00	20,020.00	20,020.00	19,707.51	2,681
2026-03-19	20,320.00	20,610.00	20,160.00	20,400.00	20,081.58	1,336
2026-03-18	20,880.00	20,890.00	20,410.00	20,450.00	20,130.80	1,992
2026-03-17	21,150.00	21,150.00	20,780.00	20,850.00	20,524.55	704
2026-03-16	20,650.00	20,950.00	20,650.00	20,910.00	20,583.62	3,527
2026-03-13	20,660.00	20,790.00	20,480.00	20,630.00	20,307.99	723
2026-03-12	21,270.00	21,290.00	20,970.00	21,020.00	20,691.90	1,782
2026-03-11	21,530.00	21,620.00	21,270.00	21,360.00	21,026.59	500
2026-03-10	21,670.00	21,890.00	21,530.00	21,570.00	21,233.31	1,700
2026-03-09	21,350.00	21,670.00	21,100.00	21,490.00	21,154.56	1,867
2026-03-06	21,520.00	21,980.00	21,390.00	21,580.00	21,243.16	1,848
2026-03-05	21,940.00	22,020.00	21,560.00	21,580.00	21,243.16	4,452
2026-03-04	22,420.00	22,880.00	22,410.00	22,670.00	22,316.14	1,161
2026-03-03	22,670.00	22,980.00	22,070.00	22,890.00	22,532.71	2,246
2026-03-02	23,590.00	24,170.00	23,590.00	23,710.00	23,339.91	8,754
2026-02-27	24,200.00	24,330.00	23,480.00	23,490.00	23,123.34	744
2026-02-26	23,640.00	24,180.00	23,510.00	23,990.00	23,615.54	1,092
2026-02-25	23,300.00	23,640.00	23,120.00	23,640.00	23,271.00	875
2026-02-24	22,580.00	23,080.00	22,580.00	23,010.00	22,650.84	1,434
2026-02-23	22,490.00	23,060.00	22,490.00	22,810.00	22,453.96	560
2026-02-20	22,960.00	23,200.00	22,450.00	23,000.00	22,640.99	1,221
2026-02-19	23,010.00	23,460.00	23,010.00	23,250.00	22,887.09	1,348
2026-02-18	23,440.00	23,990.00	23,440.00	23,570.00	23,202.10	989
2026-02-13	24,000.00	24,450.00	24,000.00	24,240.00	23,861.64	2,982
2026-02-12	23,680.00	23,800.00	23,530.00	23,570.00	23,202.10	526
2026-02-11	23,690.00	23,900.00	23,410.00	23,800.00	23,428.51	2,928
2026-02-10	23,600.00	23,840.00	23,390.00	23,480.00	23,113.50	1,867
2026-02-09	24,300.00	24,300.00	23,740.00	23,890.00	23,517.10	2,216
2026-02-06	23,950.00	24,550.00	23,950.00	24,240.00	23,861.64	3,151
2026-02-05	23,820.00	24,000.00	23,500.00	23,920.00	23,546.63	7,047
2026-02-04	23,170.00	24,280.00	23,170.00	24,110.00	23,733.67	2,895
2026-02-03	22,860.00	23,110.00	22,490.00	22,850.00	22,493.33	1,850
2026-02-02	23,010.00	23,160.00	22,770.00	22,950.00	22,591.77	2,910
2026-01-30	22,640.00	23,160.00	22,610.00	22,700.00	22,345.68	1,571

← NewerPage 3 of 21 · 1,229 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.