Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 22,640.00 | 23,160.00 | 22,610.00 | 22,700.00 | 22,345.68 | 1,571 |
| 2026-01-29 | 22,490.00 | 22,850.00 | 22,470.00 | 22,690.00 | 22,335.83 | 1,671 |
| 2026-01-28 | 22,280.00 | 22,280.00 | 21,810.00 | 22,020.00 | 21,676.29 | 2,229 |
| 2026-01-27 | 22,790.00 | 22,810.00 | 22,570.00 | 22,620.00 | 22,266.92 | 1,489 |
| 2026-01-26 | 22,920.00 | 22,920.00 | 22,570.00 | 22,790.00 | 22,434.27 | 1,229 |
| 2026-01-23 | 22,890.00 | 23,150.00 | 22,680.00 | 22,880.00 | 22,522.87 | 2,355 |
| 2026-01-22 | 23,360.00 | 23,360.00 | 22,690.00 | 22,810.00 | 22,453.96 | 5,367 |
| 2026-01-21 | 22,300.00 | 24,100.00 | 22,300.00 | 22,940.00 | 22,581.93 | 1,386 |
| 2026-01-20 | 22,540.00 | 22,600.00 | 22,260.00 | 22,310.00 | 21,961.76 | 1,575 |
| 2026-01-19 | 23,600.00 | 24,200.00 | 22,140.00 | 22,920.00 | 22,562.24 | 684 |
| 2026-01-16 | 23,520.00 | 23,570.00 | 23,250.00 | 23,440.00 | 23,074.12 | 3,879 |
| 2026-01-15 | 23,280.00 | 24,000.00 | 23,190.00 | 23,510.00 | 23,143.03 | 2,047 |
| 2026-01-14 | 22,960.00 | 23,470.00 | 22,960.00 | 23,010.00 | 22,650.84 | 1,612 |
| 2026-01-13 | 23,300.00 | 24,190.00 | 23,200.00 | 23,280.00 | 22,916.62 | 2,887 |
| 2026-01-12 | 22,550.00 | 22,750.00 | 22,120.00 | 22,650.00 | 22,296.46 | 1,057 |
| 2026-01-09 | 21,880.00 | 22,660.00 | 21,870.00 | 22,570.00 | 22,217.70 | 1,699 |
| 2026-01-08 | 21,730.00 | 22,000.00 | 21,530.00 | 21,950.00 | 21,607.38 | 1,337 |
| 2026-01-07 | 22,000.00 | 22,000.00 | 21,530.00 | 21,810.00 | 21,469.57 | 1,874 |
| 2026-01-06 | 22,480.00 | 22,530.00 | 22,000.00 | 22,070.00 | 21,725.51 | 2,256 |
| 2026-01-05 | 22,060.00 | 22,620.00 | 22,060.00 | 22,460.00 | 22,109.42 | 1,155 |
| 2026-01-02 | 21,850.00 | 22,360.00 | 21,850.00 | 22,290.00 | 21,942.07 | 1,014 |
| 2025-12-30 | 22,500.00 | 22,550.00 | 21,830.00 | 21,870.00 | 21,528.63 | 730 |
| 2025-12-29 | 21,510.00 | 22,410.00 | 21,150.00 | 22,000.00 | 21,656.60 | 1,834 |
| 2025-12-26 | 22,040.00 | 23,240.00 | 21,500.00 | 21,750.00 | 21,410.50 | 451 |
| 2025-12-24 | 22,020.00 | 22,080.00 | 21,680.00 | 22,020.00 | 21,676.29 | 288 |
| 2025-12-23 | 22,740.00 | 22,790.00 | 22,300.00 | 22,300.00 | 21,951.92 | 1,278 |
| 2025-12-22 | 22,910.00 | 22,910.00 | 22,340.00 | 22,650.00 | 22,296.46 | 1,980 |
| 2025-12-19 | 22,500.00 | 22,810.00 | 22,390.00 | 22,710.00 | 22,355.52 | 3,220 |
| 2025-12-18 | 22,240.00 | 22,590.00 | 22,100.00 | 22,290.00 | 21,942.07 | 1,376 |
| 2025-12-17 | 22,300.00 | 22,380.00 | 21,340.00 | 22,210.00 | 21,863.32 | 1,339 |
| 2025-12-16 | 22,500.00 | 22,500.00 | 21,860.00 | 22,060.00 | 21,715.66 | 1,399 |
| 2025-12-15 | 21,100.00 | 21,990.00 | 21,100.00 | 21,870.00 | 21,528.63 | 3,627 |
| 2025-12-12 | 21,000.00 | 21,100.00 | 20,740.00 | 21,000.00 | 20,672.21 | 4,456 |
| 2025-12-11 | 20,100.00 | 20,520.00 | 20,040.00 | 20,420.00 | 20,101.26 | 1,183 |
| 2025-12-10 | 19,970.00 | 20,100.00 | 19,760.00 | 20,050.00 | 19,737.04 | 694 |
| 2025-12-09 | 20,400.00 | 20,400.00 | 19,570.00 | 19,680.00 | 19,372.81 | 2,652 |
| 2025-12-05 | 19,940.00 | 19,940.00 | 19,520.00 | 19,850.00 | 19,540.16 | 2,115 |
| 2025-12-04 | 20,230.00 | 20,230.00 | 19,690.00 | 19,990.00 | 19,677.98 | 2,400 |
| 2025-12-03 | 20,020.00 | 20,020.00 | 19,500.00 | 19,630.00 | 19,323.59 | 186 |
| 2025-12-02 | 20,130.00 | 20,130.00 | 19,760.00 | 19,980.00 | 19,668.13 | 1,862 |
| 2025-12-01 | 20,310.00 | 20,310.00 | 20,040.00 | 20,220.00 | 19,904.39 | 945 |
| 2025-11-28 | 21,150.00 | 21,150.00 | 20,290.00 | 20,870.00 | 20,544.24 | 4,395 |
| 2025-11-27 | 20,640.00 | 21,500.00 | 20,000.00 | 21,420.00 | 21,085.65 | 1,025 |
| 2025-11-26 | 20,540.00 | 20,760.00 | 20,190.00 | 20,640.00 | 20,317.83 | 1,776 |
| 2025-11-25 | 19,630.00 | 20,390.00 | 19,630.00 | 20,380.00 | 20,061.89 | 2,836 |
| 2025-11-21 | 19,400.00 | 19,970.00 | 19,400.00 | 19,890.00 | 19,579.54 | 713 |
| 2025-11-20 | 19,300.00 | 19,340.00 | 19,000.00 | 19,120.00 | 18,821.56 | 1,180 |
| 2025-11-19 | 19,260.00 | 19,450.00 | 19,000.00 | 19,330.00 | 19,028.28 | 2,304 |
| 2025-11-18 | 19,660.00 | 19,660.00 | 19,190.00 | 19,200.00 | 18,900.31 | 1,364 |
| 2025-11-17 | 19,940.00 | 19,980.00 | 19,590.00 | 19,610.00 | 19,303.91 | 1,176 |
| 2025-11-14 | 20,080.00 | 20,400.00 | 20,080.00 | 20,330.00 | 20,012.67 | 1,431 |
| 2025-11-13 | 20,380.00 | 20,390.00 | 19,980.00 | 20,080.00 | 19,766.57 | 1,009 |
| 2025-11-12 | 20,440.00 | 20,520.00 | 19,510.00 | 20,450.00 | 20,130.80 | 3,129 |
| 2025-11-11 | 20,090.00 | 20,590.00 | 20,080.00 | 20,270.00 | 19,953.61 | 1,270 |
| 2025-11-10 | 20,600.00 | 20,600.00 | 19,760.00 | 20,090.00 | 19,776.41 | 1,259 |
| 2025-11-07 | 20,300.00 | 20,480.00 | 19,850.00 | 19,950.00 | 19,638.60 | 824 |
| 2025-11-06 | 20,460.00 | 20,460.00 | 20,170.00 | 20,350.00 | 20,032.36 | 354 |
| 2025-11-05 | 20,400.00 | 20,640.00 | 19,790.00 | 20,030.00 | 19,717.35 | 4,617 |
| 2025-11-04 | 20,870.00 | 20,940.00 | 20,520.00 | 20,640.00 | 20,317.83 | 1,331 |
| 2025-11-03 | 22,000.00 | 22,330.00 | 20,290.00 | 20,870.00 | 20,544.24 | 1,961 |
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.