Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15,025.00 | 15,025.00 | 14,700.00 | 14,950.00 | 14,179.31 | 3,141 |
| 2025-02-03 | 14,650.00 | 14,725.00 | 14,350.00 | 14,650.00 | 13,894.78 | 2,969 |
| 2025-01-31 | 15,200.00 | 15,250.00 | 14,850.00 | 14,875.00 | 14,108.18 | 2,299 |
| 2025-01-30 | 14,875.00 | 15,100.00 | 14,875.00 | 15,050.00 | 14,274.16 | 2,377 |
| 2025-01-29 | 14,550.00 | 14,925.00 | 14,550.00 | 14,700.00 | 13,942.20 | 2,217 |
| 2025-01-28 | 14,775.00 | 14,775.00 | 14,400.00 | 14,450.00 | 13,705.09 | 1,176 |
| 2025-01-27 | 14,625.00 | 14,625.00 | 14,400.00 | 14,525.00 | 13,776.22 | 1,583 |
| 2025-01-24 | 14,750.00 | 14,750.00 | 14,200.00 | 14,575.00 | 13,823.65 | 1,773 |
| 2025-01-23 | 14,800.00 | 14,825.00 | 14,650.00 | 14,750.00 | 13,989.62 | 9,741 |
| 2025-01-22 | 14,900.00 | 14,900.00 | 14,750.00 | 14,800.00 | 14,037.05 | 1,628 |
| 2025-01-21 | 14,475.00 | 14,825.00 | 14,475.00 | 14,700.00 | 13,942.20 | 1,974 |
| 2025-01-20 | 14,275.00 | 14,700.00 | 14,100.00 | 14,300.00 | 13,562.82 | 592 |
| 2025-01-17 | 14,450.00 | 14,450.00 | 14,225.00 | 14,275.00 | 13,539.11 | 3,330 |
| 2025-01-16 | 14,575.00 | 14,775.00 | 14,350.00 | 14,425.00 | 13,681.38 | 6,436 |
| 2025-01-15 | 15,000.00 | 15,000.00 | 14,575.00 | 14,625.00 | 13,871.07 | 4,567 |
| 2025-01-14 | 14,600.00 | 14,975.00 | 14,600.00 | 14,725.00 | 13,965.91 | 3,256 |
| 2025-01-13 | 14,600.00 | 14,700.00 | 14,325.00 | 14,475.00 | 13,728.80 | 3,038 |
| 2025-01-10 | 15,150.00 | 15,150.00 | 14,500.00 | 14,675.00 | 13,918.49 | 2,563 |
| 2025-01-09 | 15,175.00 | 16,000.00 | 15,175.00 | 15,350.00 | 14,558.69 | 1,093 |
| 2025-01-08 | 15,400.00 | 15,625.00 | 15,175.00 | 15,275.00 | 14,487.56 | 2,701 |
| 2025-01-07 | 15,225.00 | 15,475.00 | 15,200.00 | 15,325.00 | 14,534.98 | 2,773 |
| 2025-01-06 | 15,250.00 | 15,900.00 | 14,950.00 | 15,000.00 | 14,226.74 | 6,314 |
| 2025-01-03 | 15,125.00 | 15,400.00 | 15,025.00 | 15,350.00 | 14,558.69 | 2,036 |
| 2025-01-02 | 15,600.00 | 15,600.00 | 15,025.00 | 15,125.00 | 14,345.29 | 11,989 |
| 2024-12-30 | 15,800.00 | 16,500.00 | 15,425.00 | 15,500.00 | 14,700.96 | 3,275 |
| 2024-12-27 | 15,900.00 | 16,400.00 | 15,525.00 | 15,775.00 | 14,961.78 | 7,691 |
| 2024-12-26 | 14,875.00 | 15,650.00 | 14,875.00 | 15,550.00 | 14,748.38 | 14,034 |
| 2024-12-24 | 14,350.00 | 14,350.00 | 14,125.00 | 14,225.00 | 13,491.69 | 2,928 |
| 2024-12-23 | 13,900.00 | 14,125.00 | 13,875.00 | 14,000.00 | 13,278.29 | 2,639 |
| 2024-12-20 | 13,575.00 | 14,000.00 | 13,325.00 | 13,900.00 | 13,183.44 | 7,619 |
| 2024-12-19 | 13,500.00 | 13,750.00 | 13,300.00 | 13,375.00 | 12,685.51 | 3,333 |
| 2024-12-18 | 13,875.00 | 14,150.00 | 13,500.00 | 13,550.00 | 12,851.48 | 4,713 |
| 2024-12-17 | 13,100.00 | 13,400.00 | 13,050.00 | 13,350.00 | 12,661.80 | 2,285 |
| 2024-12-16 | 12,600.00 | 13,050.00 | 12,600.00 | 13,000.00 | 12,329.84 | 3,807 |
| 2024-12-13 | 12,675.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,140.15 | 3,621 |
| 2024-12-12 | 12,825.00 | 12,825.00 | 12,625.00 | 12,700.00 | 12,045.30 | 2,079 |
| 2024-12-11 | 12,600.00 | 12,825.00 | 12,600.00 | 12,725.00 | 12,069.01 | 1,786 |
| 2024-12-10 | 12,500.00 | 12,700.00 | 12,450.00 | 12,650.00 | 11,997.88 | 2,159 |
| 2024-12-09 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 11,903.04 | 3,250 |
| 2024-12-06 | 12,650.00 | 12,875.00 | 12,475.00 | 12,550.00 | 11,903.04 | 2,378 |
| 2024-12-05 | 13,000.00 | 13,000.00 | 12,625.00 | 12,650.00 | 11,997.88 | 2,604 |
| 2024-12-04 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,234.99 | 5,872 |
| 2024-12-03 | 13,175.00 | 13,175.00 | 12,825.00 | 12,950.00 | 12,282.42 | 6,750 |
| 2024-12-02 | 12,950.00 | 12,950.00 | 12,650.00 | 12,875.00 | 12,211.28 | 2,635 |
| 2024-11-29 | 12,900.00 | 13,050.00 | 12,450.00 | 12,650.00 | 11,997.88 | 3,100 |
| 2024-11-28 | 12,450.00 | 12,975.00 | 12,400.00 | 12,650.00 | 11,997.88 | 969 |
| 2024-11-27 | 12,750.00 | 12,750.00 | 12,425.00 | 12,500.00 | 11,855.61 | 2,927 |
| 2024-11-26 | 13,000.00 | 13,000.00 | 12,700.00 | 12,750.00 | 12,092.73 | 3,245 |
| 2024-11-25 | 12,925.00 | 13,100.00 | 12,875.00 | 13,075.00 | 12,400.97 | 4,584 |
| 2024-11-22 | 12,800.00 | 13,000.00 | 12,750.00 | 12,925.00 | 12,258.70 | 5,226 |
| 2024-11-21 | 12,875.00 | 12,950.00 | 12,600.00 | 12,875.00 | 12,211.28 | 1,338 |
| 2024-11-20 | 13,075.00 | 13,075.00 | 12,675.00 | 12,800.00 | 12,140.15 | 3,036 |
| 2024-11-19 | 13,000.00 | 13,275.00 | 12,950.00 | 13,050.00 | 12,377.26 | 3,764 |
| 2024-11-15 | 13,475.00 | 13,475.00 | 12,975.00 | 13,025.00 | 12,353.55 | 2,666 |
| 2024-11-14 | 13,350.00 | 13,425.00 | 13,150.00 | 13,325.00 | 12,638.08 | 1,708 |
| 2024-11-13 | 13,550.00 | 13,550.00 | 13,175.00 | 13,275.00 | 12,590.66 | 1,882 |
| 2024-11-12 | 13,325.00 | 13,675.00 | 13,325.00 | 13,550.00 | 12,851.48 | 2,047 |
| 2024-11-11 | 13,225.00 | 13,525.00 | 13,200.00 | 13,500.00 | 12,804.06 | 2,694 |
| 2024-11-08 | 13,525.00 | 13,725.00 | 13,200.00 | 13,250.00 | 12,566.95 | 3,042 |
| 2024-11-07 | 14,000.00 | 14,100.00 | 13,675.00 | 13,850.00 | 13,136.02 | 3,171 |
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.