Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 14,000.00 | 14,100.00 | 13,675.00 | 13,850.00 | 13,136.02 | 3,171 |
| 2024-11-06 | 13,700.00 | 13,700.00 | 13,450.00 | 13,550.00 | 12,851.48 | 2,248 |
| 2024-11-05 | 13,950.00 | 13,950.00 | 13,575.00 | 13,800.00 | 13,088.60 | 2,481 |
| 2024-11-04 | 13,600.00 | 13,750.00 | 13,525.00 | 13,625.00 | 12,922.62 | 2,458 |
| 2024-11-01 | 13,275.00 | 13,600.00 | 13,250.00 | 13,575.00 | 12,875.20 | 2,115 |
| 2024-10-31 | 13,800.00 | 13,800.00 | 13,250.00 | 13,275.00 | 12,590.66 | 2,293 |
| 2024-10-30 | 13,700.00 | 13,700.00 | 13,475.00 | 13,525.00 | 12,827.77 | 4,473 |
| 2024-10-29 | 13,700.00 | 13,700.00 | 13,500.00 | 13,550.00 | 12,851.48 | 11,276 |
| 2024-10-28 | 13,700.00 | 13,825.00 | 13,550.00 | 13,650.00 | 12,946.33 | 2,353 |
| 2024-10-25 | 13,525.00 | 13,650.00 | 13,325.00 | 13,400.00 | 12,709.22 | 2,790 |
| 2024-10-24 | 13,550.00 | 13,575.00 | 13,300.00 | 13,425.00 | 12,732.93 | 2,384 |
| 2024-10-23 | 13,650.00 | 13,725.00 | 13,525.00 | 13,600.00 | 12,898.91 | 3,822 |
| 2024-10-22 | 13,525.00 | 13,625.00 | 13,475.00 | 13,525.00 | 12,827.77 | 5,523 |
| 2024-10-21 | 13,700.00 | 13,700.00 | 13,450.00 | 13,500.00 | 12,804.06 | 3,168 |
| 2024-10-18 | 13,625.00 | 13,725.00 | 13,575.00 | 13,700.00 | 12,993.75 | 4,615 |
| 2024-10-17 | 14,225.00 | 14,225.00 | 13,575.00 | 13,625.00 | 12,922.62 | 3,829 |
| 2024-10-16 | 13,325.00 | 13,625.00 | 13,325.00 | 13,550.00 | 12,851.48 | 6,168 |
| 2024-10-15 | 13,900.00 | 13,900.00 | 13,300.00 | 13,325.00 | 12,638.08 | 4,103 |
| 2024-10-14 | 13,725.00 | 13,875.00 | 13,600.00 | 13,775.00 | 13,064.89 | 4,008 |
| 2024-10-10 | 13,900.00 | 13,950.00 | 13,700.00 | 13,700.00 | 12,993.75 | 4,094 |
| 2024-10-09 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,183.44 | 5,929 |
| 2024-10-08 | 14,350.00 | 14,375.00 | 14,200.00 | 14,250.00 | 13,515.40 | 3,022 |
| 2024-10-07 | 14,800.00 | 14,800.00 | 14,375.00 | 14,450.00 | 13,705.09 | 3,070 |
| 2024-10-04 | 14,700.00 | 14,775.00 | 14,650.00 | 14,725.00 | 13,965.91 | 3,321 |
| 2024-10-03 | 14,950.00 | 14,950.00 | 14,350.00 | 14,500.00 | 13,752.51 | 4,703 |
| 2024-10-02 | 14,950.00 | 15,025.00 | 14,825.00 | 14,950.00 | 14,179.31 | 5,790 |
| 2024-10-01 | 14,825.00 | 14,875.00 | 14,625.00 | 14,850.00 | 14,084.47 | 2,218 |
| 2024-09-30 | 14,900.00 | 14,900.00 | 14,450.00 | 14,725.00 | 13,965.91 | 2,728 |
| 2024-09-27 | 15,400.00 | 15,400.00 | 14,925.00 | 15,000.00 | 14,226.74 | 5,864 |
| 2024-09-26 | 15,125.00 | 15,600.00 | 15,125.00 | 15,475.00 | 14,677.25 | 2,754 |
| 2024-09-25 | 15,000.00 | 15,150.00 | 14,875.00 | 15,100.00 | 14,321.58 | 1,660 |
| 2024-09-24 | 15,225.00 | 15,225.00 | 14,950.00 | 15,025.00 | 14,250.45 | 2,899 |
| 2024-09-23 | 15,075.00 | 15,225.00 | 14,975.00 | 15,200.00 | 14,416.43 | 3,447 |
| 2024-09-20 | 15,000.00 | 15,150.00 | 14,825.00 | 15,075.00 | 14,297.87 | 4,736 |
| 2024-09-19 | 14,975.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,179.31 | 2,094 |
| 2024-09-18 | 14,450.00 | 14,825.00 | 14,450.00 | 14,575.00 | 13,823.65 | 1,739 |
| 2024-09-17 | 14,500.00 | 14,550.00 | 14,250.00 | 14,400.00 | 13,657.67 | 3,833 |
| 2024-09-16 | 14,700.00 | 14,725.00 | 14,450.00 | 14,600.00 | 13,847.36 | 1,764 |
| 2024-09-13 | 14,825.00 | 14,850.00 | 14,575.00 | 14,650.00 | 13,894.78 | 5,883 |
| 2024-09-12 | 15,000.00 | 15,000.00 | 14,400.00 | 14,775.00 | 14,013.33 | 3,836 |
| 2024-09-11 | 14,575.00 | 14,600.00 | 14,225.00 | 14,550.00 | 13,799.93 | 6,521 |
| 2024-09-10 | 14,625.00 | 14,625.00 | 14,250.00 | 14,575.00 | 13,823.65 | 1,904 |
| 2024-09-09 | 14,825.00 | 14,850.00 | 14,450.00 | 14,575.00 | 13,823.65 | 4,032 |
| 2024-09-06 | 15,425.00 | 15,425.00 | 14,750.00 | 14,825.00 | 14,060.76 | 6,758 |
| 2024-09-05 | 15,950.00 | 15,975.00 | 15,375.00 | 15,475.00 | 14,677.25 | 2,206 |
| 2024-09-04 | 16,125.00 | 16,300.00 | 15,825.00 | 15,925.00 | 15,104.05 | 2,084 |
| 2024-09-03 | 16,350.00 | 16,475.00 | 16,125.00 | 16,150.00 | 15,317.45 | 2,637 |
| 2024-09-02 | 16,300.00 | 17,050.00 | 16,300.00 | 16,650.00 | 15,791.68 | 1,040 |
| 2024-08-30 | 16,000.00 | 16,425.00 | 16,000.00 | 16,350.00 | 15,507.14 | 2,541 |
| 2024-08-29 | 16,250.00 | 16,425.00 | 16,100.00 | 16,125.00 | 15,293.74 | 2,756 |
| 2024-08-28 | 16,225.00 | 16,500.00 | 16,150.00 | 16,200.00 | 15,364.87 | 1,717 |
| 2024-08-27 | 15,650.00 | 16,125.00 | 15,650.00 | 16,100.00 | 15,270.03 | 2,413 |
| 2024-08-26 | 15,975.00 | 15,975.00 | 15,475.00 | 15,525.00 | 14,724.67 | 1,742 |
| 2024-08-23 | 15,900.00 | 16,075.00 | 15,800.00 | 15,950.00 | 15,127.76 | 4,606 |
| 2024-08-22 | 15,825.00 | 15,925.00 | 15,600.00 | 15,600.00 | 14,795.81 | 2,463 |
| 2024-08-21 | 15,700.00 | 15,950.00 | 15,700.00 | 15,825.00 | 15,009.21 | 1,265 |
| 2024-08-20 | 16,000.00 | 16,000.00 | 15,550.00 | 15,675.00 | 14,866.94 | 6,499 |
| 2024-08-19 | 15,775.00 | 15,950.00 | 15,675.00 | 15,825.00 | 15,009.21 | 2,975 |
| 2024-08-16 | 15,650.00 | 15,850.00 | 15,500.00 | 15,775.00 | 14,961.78 | 5,503 |
| 2024-08-15 | 15,000.00 | 15,575.00 | 15,000.00 | 15,525.00 | 14,724.67 | 11,910 |
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.