Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 63.030 | 63.360 | 62.760 | 63.000 | 60.003 | 177 |
| 2024-08-20 | 61.980 | 62.580 | 61.980 | 62.410 | 59.442 | 1,958 |
| 2024-08-19 | 62.630 | 62.630 | 61.770 | 61.980 | 59.032 | 2,236 |
| 2024-08-16 | 63.030 | 63.030 | 62.010 | 62.640 | 59.661 | 695 |
| 2024-08-15 | 63.020 | 63.020 | 61.530 | 61.530 | 58.603 | 2,246 |
| 2024-08-14 | 59.530 | 61.140 | 59.530 | 60.670 | 57.784 | 3,897 |
| 2024-08-13 | 58.670 | 59.160 | 58.580 | 58.800 | 56.003 | 313 |
| 2024-08-12 | 58.870 | 59.540 | 57.480 | 58.510 | 55.727 | 1,152 |
| 2024-08-09 | 59.240 | 59.240 | 57.600 | 58.280 | 55.508 | 3,458 |
| 2024-08-08 | 59.550 | 59.550 | 58.840 | 59.250 | 56.432 | 374 |
| 2024-08-07 | 60.750 | 60.750 | 58.960 | 58.960 | 56.156 | 134 |
| 2024-08-06 | 61.090 | 61.090 | 59.340 | 59.700 | 56.860 | 8,032 |
| 2024-08-05 | 60.000 | 61.320 | 56.940 | 60.480 | 57.603 | 972 |
| 2024-08-02 | 62.900 | 62.900 | 61.550 | 61.830 | 58.889 | 1,950 |
| 2024-08-01 | 64.700 | 65.170 | 64.150 | 64.290 | 61.232 | 2,552 |
| 2024-07-31 | 68.050 | 68.740 | 68.050 | 68.670 | 65.404 | 305 |
| 2024-07-30 | 68.340 | 68.960 | 67.950 | 68.040 | 64.804 | 300 |
| 2024-07-29 | 68.990 | 68.990 | 67.620 | 67.620 | 64.404 | 1,139 |
| 2024-07-26 | 67.940 | 68.390 | 67.330 | 68.320 | 65.070 | 714 |
| 2024-07-25 | 70.870 | 70.870 | 68.800 | 69.330 | 66.032 | 804 |
| 2024-07-24 | 70.410 | 70.420 | 69.580 | 70.160 | 66.823 | 16,988 |
| 2024-07-23 | 69.930 | 70.420 | 69.790 | 70.420 | 67.071 | 285 |
| 2024-07-22 | 69.340 | 69.790 | 68.530 | 69.790 | 66.471 | 267 |
| 2024-07-19 | 70.290 | 70.290 | 68.670 | 69.200 | 65.909 | 470 |
| 2024-07-18 | 69.980 | 70.350 | 69.650 | 70.140 | 66.804 | 36 |
| 2024-07-17 | 70.140 | 70.210 | 69.700 | 69.840 | 66.518 | 234 |
| 2024-07-16 | 70.640 | 70.640 | 69.700 | 70.140 | 66.804 | 177 |
| 2024-07-15 | 70.710 | 71.180 | 70.500 | 70.660 | 67.299 | 709 |
| 2024-07-12 | 69.860 | 71.120 | 69.370 | 70.700 | 67.337 | 1,055 |
| 2024-07-11 | 69.860 | 69.930 | 69.300 | 69.720 | 66.404 | 108 |
| 2024-07-10 | 69.160 | 69.860 | 69.000 | 69.860 | 66.537 | 214 |
| 2024-07-09 | 69.750 | 69.750 | 68.460 | 69.160 | 65.870 | 985 |
| 2024-07-08 | 70.820 | 70.840 | 69.720 | 70.150 | 66.813 | 1,715 |
| 2024-07-05 | 70.620 | 71.190 | 70.440 | 70.670 | 67.309 | 744 |
| 2024-07-04 | 74.150 | 74.150 | 70.350 | 70.440 | 67.090 | 822 |
| 2024-07-03 | 73.000 | 74.000 | 71.400 | 74.000 | 70.480 | 194 |
| 2024-07-02 | 71.960 | 73.600 | 71.960 | 72.850 | 69.385 | 1,199 |
| 2024-07-01 | 71.730 | 71.820 | 70.840 | 71.610 | 68.204 | 155 |
| 2024-06-28 | 70.440 | 71.960 | 70.440 | 71.730 | 68.318 | 262 |
| 2024-06-27 | 71.220 | 71.220 | 70.140 | 70.280 | 66.937 | 44 |
| 2024-06-26 | 70.250 | 71.230 | 69.580 | 71.230 | 67.842 | 319 |
| 2024-06-25 | 68.380 | 70.220 | 68.380 | 70.220 | 66.880 | 976 |
| 2024-06-24 | 65.000 | 67.270 | 65.000 | 67.200 | 64.004 | 281 |
| 2024-06-21 | 65.780 | 66.290 | 65.550 | 66.080 | 62.937 | 599 |
| 2024-06-20 | 65.250 | 66.360 | 65.250 | 66.120 | 62.975 | 607 |
| 2024-06-19 | 65.000 | 67.060 | 65.000 | 66.730 | 63.556 | 354 |
| 2024-06-18 | 66.430 | 66.430 | 65.500 | 66.290 | 63.137 | 800 |
| 2024-06-17 | 65.590 | 66.430 | 65.030 | 66.430 | 63.270 | 676 |
| 2024-06-14 | 65.650 | 66.360 | 65.450 | 65.920 | 62.785 | 28,180 |
| 2024-06-13 | 69.580 | 69.580 | 66.570 | 66.990 | 63.804 | 554 |
| 2024-06-12 | 67.890 | 70.070 | 67.890 | 69.580 | 66.271 | 315 |
| 2024-06-11 | 69.920 | 69.920 | 68.740 | 69.020 | 65.737 | 318 |
| 2024-06-10 | 69.230 | 70.070 | 69.230 | 69.780 | 66.461 | 368 |
| 2024-06-07 | 68.900 | 68.900 | 67.760 | 68.670 | 65.404 | 269 |
| 2024-06-06 | 68.950 | 69.510 | 68.950 | 69.270 | 65.975 | 738 |
| 2024-06-05 | 69.300 | 69.300 | 68.250 | 68.810 | 65.537 | 430 |
| 2024-06-04 | 69.570 | 69.570 | 69.300 | 69.300 | 66.004 | 139 |
| 2024-06-03 | 69.860 | 70.330 | 69.020 | 69.570 | 66.261 | 2,014 |
| 2024-05-31 | 69.590 | 71.190 | 69.590 | 71.050 | 67.671 | 13,418 |
| 2024-05-29 | 70.490 | 70.490 | 69.300 | 69.440 | 66.137 | 1,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.8189 JPY |
| 2025-09-26 | 0.7903 JPY |
| 2025-03-27 | 0.9789 JPY |
| 2024-09-26 | 0.7965 JPY |
| 2024-03-26 | 0.7628 JPY |
| 2023-09-27 | 0.4960 JPY |
| 2023-03-29 | 0.6195 JPY |
| 2022-09-28 | 7.5227 JPY |
| 2022-03-29 | 8.7208 JPY |
| 2021-09-28 | 9.5744 JPY |
| 2021-03-29 | 10.0232 JPY |
| 2020-09-28 | 16.4198 JPY |
| 2020-03-30 | 174.2528 JPY |
| 2020-03-27 | 8.6358 JPY |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.