Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 16,525.00 | 16,525.00 | 16,350.00 | 16,450.00 | 15,955.89 | 1,794 |
| 2025-08-05 | 16,525.00 | 16,550.00 | 16,250.00 | 16,275.00 | 15,786.15 | 1,249 |
| 2025-08-04 | 16,450.00 | 16,575.00 | 16,325.00 | 16,550.00 | 16,052.89 | 3,314 |
| 2025-08-01 | 16,250.00 | 16,475.00 | 16,050.00 | 16,400.00 | 15,907.40 | 2,509 |
| 2025-07-31 | 16,025.00 | 16,475.00 | 15,950.00 | 16,200.00 | 15,713.40 | 3,352 |
| 2025-07-30 | 15,975.00 | 16,150.00 | 15,825.00 | 16,100.00 | 15,616.41 | 2,183 |
| 2025-07-29 | 16,000.00 | 16,125.00 | 15,825.00 | 15,825.00 | 15,349.67 | 2,113 |
| 2025-07-28 | 16,150.00 | 16,250.00 | 16,050.00 | 16,175.00 | 15,689.15 | 2,436 |
| 2025-07-25 | 16,125.00 | 16,225.00 | 15,875.00 | 16,150.00 | 15,664.90 | 3,554 |
| 2025-07-24 | 16,300.00 | 16,375.00 | 16,175.00 | 16,300.00 | 15,810.40 | 6,018 |
| 2025-07-23 | 16,075.00 | 16,350.00 | 16,075.00 | 16,250.00 | 15,761.90 | 20,340 |
| 2025-07-22 | 14,550.00 | 14,575.00 | 14,250.00 | 14,300.00 | 13,870.47 | 3,472 |
| 2025-07-21 | 14,750.00 | 14,850.00 | 14,500.00 | 14,525.00 | 14,088.71 | 2,575 |
| 2025-07-18 | 14,575.00 | 14,675.00 | 14,500.00 | 14,600.00 | 14,161.46 | 3,268 |
| 2025-07-17 | 14,500.00 | 14,650.00 | 14,400.00 | 14,625.00 | 14,185.71 | 2,539 |
| 2025-07-16 | 14,400.00 | 14,475.00 | 14,200.00 | 14,425.00 | 13,991.72 | 3,001 |
| 2025-07-15 | 15,100.00 | 15,100.00 | 14,475.00 | 14,475.00 | 14,040.22 | 2,504 |
| 2025-07-14 | 14,575.00 | 14,925.00 | 14,475.00 | 14,925.00 | 14,476.70 | 3,368 |
| 2025-07-11 | 14,475.00 | 14,500.00 | 14,350.00 | 14,450.00 | 14,015.97 | 3,202 |
| 2025-07-10 | 14,350.00 | 14,500.00 | 14,325.00 | 14,450.00 | 14,015.97 | 4,530 |
| 2025-07-08 | 14,375.00 | 14,475.00 | 14,250.00 | 14,350.00 | 13,918.97 | 3,936 |
| 2025-07-07 | 14,300.00 | 14,425.00 | 14,125.00 | 14,325.00 | 13,894.72 | 7,298 |
| 2025-07-04 | 14,800.00 | 15,000.00 | 14,250.00 | 14,700.00 | 14,258.46 | 549 |
| 2025-07-03 | 14,500.00 | 14,625.00 | 14,275.00 | 14,525.00 | 14,088.71 | 2,300 |
| 2025-07-02 | 14,225.00 | 14,300.00 | 14,125.00 | 14,200.00 | 13,773.48 | 2,357 |
| 2025-07-01 | 13,925.00 | 14,225.00 | 13,800.00 | 14,175.00 | 13,749.23 | 2,040 |
| 2025-06-30 | 13,950.00 | 14,050.00 | 13,800.00 | 13,975.00 | 13,555.23 | 3,081 |
| 2025-06-27 | 14,025.00 | 14,150.00 | 13,975.00 | 14,150.00 | 13,724.98 | 3,379 |
| 2025-06-26 | 13,675.00 | 13,775.00 | 13,600.00 | 13,700.00 | 13,288.49 | 5,913 |
| 2025-06-25 | 13,525.00 | 13,600.00 | 13,325.00 | 13,550.00 | 13,143.00 | 2,434 |
| 2025-06-24 | 13,700.00 | 13,750.00 | 13,550.00 | 13,625.00 | 13,215.75 | 2,576 |
| 2025-06-23 | 13,500.00 | 13,600.00 | 13,275.00 | 13,575.00 | 13,167.25 | 2,652 |
| 2025-06-19 | 13,600.00 | 14,675.00 | 13,150.00 | 14,175.00 | 13,749.23 | 419 |
| 2025-06-18 | 13,750.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,240.00 | 1,176 |
| 2025-06-17 | 13,975.00 | 13,975.00 | 13,625.00 | 13,650.00 | 13,240.00 | 1,706 |
| 2025-06-13 | 14,275.00 | 14,325.00 | 14,150.00 | 14,175.00 | 13,749.23 | 1,166 |
| 2025-06-12 | 14,350.00 | 14,550.00 | 14,350.00 | 14,475.00 | 14,040.22 | 1,816 |
| 2025-06-11 | 14,575.00 | 14,775.00 | 14,475.00 | 14,500.00 | 14,064.47 | 3,082 |
| 2025-06-10 | 14,675.00 | 14,775.00 | 14,600.00 | 14,700.00 | 14,258.46 | 1,385 |
| 2025-06-09 | 14,725.00 | 14,725.00 | 14,600.00 | 14,650.00 | 14,209.96 | 1,584 |
| 2025-06-06 | 14,850.00 | 14,850.00 | 14,725.00 | 14,725.00 | 14,282.71 | 1,182 |
| 2025-06-05 | 14,825.00 | 14,925.00 | 14,675.00 | 14,675.00 | 14,234.21 | 1,549 |
| 2025-06-04 | 15,150.00 | 15,150.00 | 15,000.00 | 15,025.00 | 14,573.70 | 739 |
| 2025-06-03 | 15,050.00 | 15,350.00 | 15,050.00 | 15,250.00 | 14,791.94 | 1,180 |
| 2025-06-02 | 15,225.00 | 15,225.00 | 14,900.00 | 14,975.00 | 14,525.20 | 1,235 |
| 2025-05-30 | 15,050.00 | 15,450.00 | 15,050.00 | 15,275.00 | 14,816.19 | 4,853 |
| 2025-05-29 | 14,600.00 | 14,850.00 | 14,575.00 | 14,775.00 | 14,331.21 | 1,315 |
| 2025-05-28 | 14,425.00 | 14,425.00 | 14,275.00 | 14,325.00 | 13,894.72 | 770 |
| 2025-05-27 | 14,325.00 | 14,600.00 | 14,325.00 | 14,600.00 | 14,161.46 | 3,046 |
| 2025-05-26 | 14,075.00 | 14,600.00 | 13,375.00 | 14,150.00 | 13,724.98 | 474 |
| 2025-05-23 | 14,150.00 | 14,150.00 | 13,950.00 | 14,100.00 | 13,676.48 | 803 |
| 2025-05-22 | 14,200.00 | 14,225.00 | 14,075.00 | 14,150.00 | 13,724.98 | 984 |
| 2025-05-21 | 14,550.00 | 14,550.00 | 14,275.00 | 14,275.00 | 13,846.22 | 1,154 |
| 2025-05-20 | 14,475.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,064.47 | 592 |
| 2025-05-19 | 14,500.00 | 14,500.00 | 14,175.00 | 14,400.00 | 13,967.47 | 1,232 |
| 2025-05-16 | 14,150.00 | 14,350.00 | 14,150.00 | 14,300.00 | 13,870.47 | 1,231 |
| 2025-05-15 | 14,050.00 | 14,275.00 | 14,050.00 | 14,275.00 | 13,846.22 | 1,145 |
| 2025-05-14 | 14,525.00 | 14,550.00 | 14,350.00 | 14,450.00 | 14,015.97 | 1,345 |
| 2025-05-13 | 14,700.00 | 15,000.00 | 14,700.00 | 14,925.00 | 14,476.70 | 1,082 |
| 2025-05-12 | 14,650.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,355.45 | 1,020 |
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.