Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 20,500.00 | 20,590.00 | 20,230.00 | 20,490.00 | 20,170.17 | 3,361 |
| 2025-10-30 | 20,600.00 | 20,740.00 | 20,530.00 | 20,610.00 | 20,288.30 | 2,344 |
| 2025-10-29 | 20,530.00 | 20,620.00 | 20,300.00 | 20,560.00 | 20,239.08 | 2,666 |
| 2025-10-28 | 20,490.00 | 21,000.00 | 20,440.00 | 20,890.00 | 20,563.93 | 1,896 |
| 2025-10-27 | 20,000.00 | 21,000.00 | 19,110.00 | 20,230.00 | 19,914.23 | 2,487 |
| 2025-10-24 | 21,240.00 | 21,550.00 | 20,990.00 | 21,500.00 | 21,164.41 | 1,452 |
| 2025-10-23 | 21,590.00 | 21,750.00 | 21,030.00 | 21,060.00 | 20,731.27 | 2,320 |
| 2025-10-22 | 21,980.00 | 22,150.00 | 21,750.00 | 21,840.00 | 21,499.10 | 5,857 |
| 2025-10-21 | 20,700.00 | 21,740.00 | 20,700.00 | 21,600.00 | 21,262.85 | 3,212 |
| 2025-10-20 | 20,410.00 | 21,050.00 | 20,410.00 | 20,870.00 | 20,544.24 | 1,220 |
| 2025-10-17 | 19,610.00 | 20,480.00 | 19,450.00 | 20,330.00 | 20,012.67 | 2,274 |
| 2025-10-16 | 19,100.00 | 19,450.00 | 18,880.00 | 19,420.00 | 19,116.87 | 1,627 |
| 2025-10-15 | 19,070.00 | 19,180.00 | 18,570.00 | 18,850.00 | 18,555.77 | 2,279 |
| 2025-10-14 | 17,930.00 | 18,900.00 | 17,720.00 | 18,740.00 | 18,447.49 | 1,228 |
| 2025-10-13 | 17,820.00 | 18,000.00 | 17,800.00 | 17,950.00 | 17,669.82 | 383 |
| 2025-10-09 | 20,340.00 | 20,340.00 | 18,820.00 | 18,900.00 | 18,604.99 | 4,924 |
| 2025-10-08 | 20,700.00 | 20,700.00 | 20,330.00 | 20,410.00 | 20,091.42 | 3,072 |
| 2025-10-07 | 20,430.00 | 20,840.00 | 20,260.00 | 20,830.00 | 20,504.86 | 5,181 |
| 2025-10-06 | 20,160.00 | 20,350.00 | 20,080.00 | 20,150.00 | 19,835.48 | 3,537 |
| 2025-10-03 | 19,980.00 | 20,100.00 | 19,670.00 | 19,740.00 | 19,431.88 | 2,299 |
| 2025-10-02 | 20,030.00 | 20,280.00 | 19,620.00 | 19,690.00 | 19,382.66 | 2,092 |
| 2025-10-01 | 20,200.00 | 20,200.00 | 19,820.00 | 20,050.00 | 19,737.04 | 3,150 |
| 2025-09-30 | 19,000.00 | 19,680.00 | 19,000.00 | 19,600.00 | 19,294.06 | 3,838 |
| 2025-09-29 | 19,220.00 | 19,570.00 | 19,100.00 | 19,550.00 | 18,962.78 | 3,323 |
| 2025-09-26 | 18,420.00 | 19,480.00 | 18,420.00 | 19,460.00 | 18,875.48 | 1,067 |
| 2025-09-25 | 18,420.00 | 18,500.00 | 18,170.00 | 18,470.00 | 17,915.22 | 3,768 |
| 2025-09-24 | 18,270.00 | 18,540.00 | 18,160.00 | 18,440.00 | 17,886.12 | 2,930 |
| 2025-09-23 | 18,500.00 | 19,100.00 | 18,420.00 | 18,960.00 | 18,390.50 | 4,157 |
| 2025-09-22 | 20,460.00 | 20,460.00 | 19,030.00 | 19,240.00 | 18,662.09 | 2,899 |
| 2025-09-19 | 20,740.00 | 20,830.00 | 20,410.00 | 20,810.00 | 20,184.93 | 1,920 |
| 2025-09-18 | 20,060.00 | 20,890.00 | 19,970.00 | 20,780.00 | 20,155.83 | 3,538 |
| 2025-09-17 | 19,840.00 | 20,170.00 | 19,720.00 | 20,120.00 | 19,515.66 | 2,208 |
| 2025-09-16 | 19,730.00 | 19,740.00 | 19,520.00 | 19,670.00 | 19,079.17 | 4,343 |
| 2025-09-15 | 19,590.00 | 19,700.00 | 19,270.00 | 19,640.00 | 19,050.08 | 3,310 |
| 2025-09-12 | 19,000.00 | 19,400.00 | 18,840.00 | 19,380.00 | 18,797.89 | 1,331 |
| 2025-09-11 | 18,740.00 | 19,130.00 | 18,740.00 | 19,090.00 | 18,516.60 | 1,485 |
| 2025-09-10 | 19,000.00 | 19,020.00 | 18,750.00 | 18,880.00 | 18,312.90 | 3,184 |
| 2025-09-09 | 19,460.00 | 19,460.00 | 19,070.00 | 19,230.00 | 18,652.39 | 1,828 |
| 2025-09-08 | 19,400.00 | 19,670.00 | 19,140.00 | 19,430.00 | 18,846.38 | 1,809 |
| 2025-09-05 | 18,425.00 | 18,625.00 | 18,350.00 | 18,500.00 | 17,944.32 | 1,226 |
| 2025-09-04 | 17,825.00 | 18,200.00 | 17,825.00 | 18,125.00 | 17,580.58 | 2,039 |
| 2025-09-03 | 17,450.00 | 17,700.00 | 17,450.00 | 17,600.00 | 17,071.35 | 1,073 |
| 2025-09-02 | 17,700.00 | 17,725.00 | 17,500.00 | 17,625.00 | 17,095.60 | 729 |
| 2025-09-01 | 17,500.00 | 18,025.00 | 16,700.00 | 17,900.00 | 17,362.34 | 732 |
| 2025-08-29 | 17,425.00 | 17,600.00 | 17,175.00 | 17,500.00 | 16,974.35 | 1,711 |
| 2025-08-28 | 18,000.00 | 18,000.00 | 17,675.00 | 17,750.00 | 17,216.85 | 1,451 |
| 2025-08-27 | 17,800.00 | 17,925.00 | 17,650.00 | 17,725.00 | 17,192.60 | 2,488 |
| 2025-08-26 | 17,975.00 | 17,975.00 | 17,675.00 | 17,775.00 | 17,241.09 | 2,128 |
| 2025-08-25 | 17,850.00 | 18,050.00 | 17,775.00 | 18,025.00 | 17,483.59 | 3,154 |
| 2025-08-22 | 17,500.00 | 17,900.00 | 17,500.00 | 17,825.00 | 17,289.59 | 2,793 |
| 2025-08-21 | 17,075.00 | 17,400.00 | 17,075.00 | 17,325.00 | 16,804.61 | 5,550 |
| 2025-08-20 | 17,325.00 | 17,450.00 | 17,250.00 | 17,400.00 | 16,877.36 | 3,125 |
| 2025-08-19 | 17,250.00 | 17,325.00 | 17,175.00 | 17,250.00 | 16,731.86 | 2,331 |
| 2025-08-18 | 17,075.00 | 17,225.00 | 17,050.00 | 17,175.00 | 16,659.12 | 3,869 |
| 2025-08-14 | 17,000.00 | 17,000.00 | 16,700.00 | 16,750.00 | 16,246.88 | 1,983 |
| 2025-08-13 | 17,075.00 | 17,200.00 | 17,025.00 | 17,100.00 | 16,586.37 | 1,764 |
| 2025-08-12 | 17,000.00 | 17,200.00 | 17,000.00 | 17,125.00 | 16,610.62 | 4,370 |
| 2025-08-11 | 16,825.00 | 16,925.00 | 16,675.00 | 16,675.00 | 16,174.14 | 1,110 |
| 2025-08-08 | 16,700.00 | 16,850.00 | 16,650.00 | 16,725.00 | 16,222.63 | 2,911 |
| 2025-08-07 | 16,300.00 | 16,350.00 | 16,050.00 | 16,100.00 | 15,616.41 | 1,075 |
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.