Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 14,525.00 | 14,575.00 | 14,200.00 | 14,475.00 | 14,040.22 | 1,650 |
| 2025-05-08 | 14,450.00 | 14,750.00 | 14,350.00 | 14,475.00 | 14,040.22 | 931 |
| 2025-05-07 | 15,200.00 | 15,200.00 | 14,625.00 | 14,750.00 | 14,306.96 | 1,581 |
| 2025-05-06 | 15,525.00 | 15,750.00 | 15,450.00 | 15,525.00 | 15,058.68 | 2,608 |
| 2025-05-05 | 15,275.00 | 15,600.00 | 15,275.00 | 15,600.00 | 15,131.42 | 1,880 |
| 2025-04-30 | 15,100.00 | 15,225.00 | 14,975.00 | 15,200.00 | 14,743.44 | 1,995 |
| 2025-04-29 | 15,500.00 | 15,700.00 | 15,325.00 | 15,450.00 | 14,985.93 | 10,162 |
| 2025-04-28 | 14,975.00 | 15,550.00 | 14,975.00 | 15,350.00 | 14,888.93 | 5,266 |
| 2025-04-25 | 15,075.00 | 15,100.00 | 14,775.00 | 15,050.00 | 14,597.95 | 1,173 |
| 2025-04-24 | 15,050.00 | 15,100.00 | 14,750.00 | 14,900.00 | 14,452.45 | 1,942 |
| 2025-04-23 | 14,175.00 | 14,550.00 | 14,050.00 | 14,275.00 | 13,846.22 | 1,105 |
| 2025-04-22 | 13,075.00 | 13,775.00 | 13,075.00 | 13,750.00 | 13,336.99 | 1,606 |
| 2025-04-21 | 13,650.00 | 13,650.00 | 12,000.00 | 13,075.00 | 12,682.27 | 2,491 |
| 2025-04-16 | 14,500.00 | 14,550.00 | 13,650.00 | 13,700.00 | 13,288.49 | 4,111 |
| 2025-04-15 | 14,475.00 | 14,575.00 | 14,300.00 | 14,450.00 | 14,015.97 | 1,063 |
| 2025-04-14 | 13,900.00 | 14,925.00 | 13,600.00 | 14,450.00 | 14,015.97 | 1,126 |
| 2025-04-11 | 15,525.00 | 15,750.00 | 14,700.00 | 15,100.00 | 14,646.44 | 1,537 |
| 2025-04-10 | 15,675.00 | 15,675.00 | 14,825.00 | 15,100.00 | 14,646.44 | 3,770 |
| 2025-04-09 | 14,875.00 | 15,850.00 | 14,775.00 | 15,800.00 | 15,325.42 | 2,909 |
| 2025-04-08 | 14,525.00 | 15,300.00 | 14,375.00 | 14,550.00 | 14,112.96 | 2,585 |
| 2025-04-07 | 14,200.00 | 14,950.00 | 14,150.00 | 14,500.00 | 14,064.47 | 2,775 |
| 2025-04-04 | 14,150.00 | 14,350.00 | 13,925.00 | 14,200.00 | 13,773.48 | 3,654 |
| 2025-04-03 | 15,100.00 | 15,100.00 | 14,750.00 | 14,775.00 | 14,331.21 | 4,999 |
| 2025-04-01 | 15,425.00 | 15,500.00 | 15,225.00 | 15,300.00 | 14,840.44 | 2,061 |
| 2025-03-31 | 15,475.00 | 15,675.00 | 15,400.00 | 15,475.00 | 15,010.18 | 1,274 |
| 2025-03-28 | 15,625.00 | 15,675.00 | 15,425.00 | 15,575.00 | 14,772.09 | 1,562 |
| 2025-03-27 | 15,925.00 | 16,025.00 | 15,725.00 | 15,950.00 | 15,127.76 | 2,087 |
| 2025-03-26 | 16,450.00 | 16,675.00 | 16,400.00 | 16,425.00 | 15,578.28 | 2,527 |
| 2025-03-25 | 16,450.00 | 16,700.00 | 16,450.00 | 16,700.00 | 15,839.10 | 1,736 |
| 2025-03-21 | 16,400.00 | 16,550.00 | 16,325.00 | 16,375.00 | 15,530.85 | 4,290 |
| 2025-03-20 | 16,550.00 | 16,550.00 | 16,300.00 | 16,500.00 | 15,649.41 | 3,336 |
| 2025-03-19 | 16,825.00 | 16,975.00 | 16,500.00 | 16,550.00 | 15,696.83 | 3,592 |
| 2025-03-18 | 15,825.00 | 16,500.00 | 15,825.00 | 16,425.00 | 15,578.28 | 2,929 |
| 2025-03-17 | 15,475.00 | 15,900.00 | 15,475.00 | 15,775.00 | 14,961.78 | 4,739 |
| 2025-03-14 | 15,225.00 | 15,450.00 | 15,225.00 | 15,425.00 | 14,629.83 | 3,058 |
| 2025-03-13 | 15,100.00 | 15,200.00 | 14,975.00 | 15,000.00 | 14,226.74 | 957 |
| 2025-03-12 | 15,300.00 | 15,300.00 | 15,100.00 | 15,250.00 | 14,463.85 | 1,245 |
| 2025-03-11 | 15,275.00 | 15,275.00 | 14,975.00 | 15,200.00 | 14,416.43 | 2,154 |
| 2025-03-10 | 15,600.00 | 15,675.00 | 15,250.00 | 15,475.00 | 14,677.25 | 3,419 |
| 2025-03-07 | 15,575.00 | 15,775.00 | 15,225.00 | 15,450.00 | 14,653.54 | 2,253 |
| 2025-03-06 | 15,800.00 | 15,800.00 | 15,425.00 | 15,450.00 | 14,653.54 | 3,761 |
| 2025-03-05 | 15,550.00 | 15,875.00 | 15,375.00 | 15,800.00 | 14,985.50 | 4,177 |
| 2025-02-28 | 14,900.00 | 14,900.00 | 14,600.00 | 14,725.00 | 13,965.91 | 2,417 |
| 2025-02-27 | 14,825.00 | 15,075.00 | 14,825.00 | 14,900.00 | 14,131.89 | 1,674 |
| 2025-02-26 | 14,750.00 | 14,900.00 | 14,675.00 | 14,725.00 | 13,965.91 | 1,169 |
| 2025-02-25 | 14,750.00 | 14,750.00 | 14,425.00 | 14,500.00 | 13,752.51 | 2,490 |
| 2025-02-24 | 14,300.00 | 14,575.00 | 14,225.00 | 14,375.00 | 13,633.96 | 1,416 |
| 2025-02-21 | 15,025.00 | 15,025.00 | 14,300.00 | 14,400.00 | 13,657.67 | 2,011 |
| 2025-02-20 | 14,625.00 | 14,675.00 | 14,525.00 | 14,675.00 | 13,918.49 | 1,176 |
| 2025-02-19 | 14,875.00 | 14,875.00 | 14,525.00 | 14,600.00 | 13,847.36 | 1,982 |
| 2025-02-18 | 15,300.00 | 15,300.00 | 14,800.00 | 14,900.00 | 14,131.89 | 2,167 |
| 2025-02-17 | 14,750.00 | 15,675.00 | 14,525.00 | 15,300.00 | 14,511.27 | 673 |
| 2025-02-14 | 14,650.00 | 14,875.00 | 14,625.00 | 14,675.00 | 13,918.49 | 1,962 |
| 2025-02-13 | 14,525.00 | 14,750.00 | 14,500.00 | 14,650.00 | 13,894.78 | 1,658 |
| 2025-02-12 | 14,775.00 | 14,775.00 | 14,325.00 | 14,525.00 | 13,776.22 | 2,383 |
| 2025-02-11 | 14,800.00 | 14,825.00 | 14,525.00 | 14,750.00 | 13,989.62 | 1,955 |
| 2025-02-10 | 14,750.00 | 14,975.00 | 14,700.00 | 14,700.00 | 13,942.20 | 1,039 |
| 2025-02-07 | 15,200.00 | 15,200.00 | 14,625.00 | 14,725.00 | 13,965.91 | 2,248 |
| 2025-02-06 | 15,450.00 | 15,450.00 | 15,150.00 | 15,200.00 | 14,416.43 | 2,377 |
| 2025-02-05 | 15,300.00 | 15,775.00 | 15,200.00 | 15,675.00 | 14,866.94 | 10,965 |
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.