Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 70.130 | 70.700 | 70.130 | 70.490 | 67.137 | 511 |
| 2024-05-27 | 70.590 | 70.840 | 69.610 | 69.990 | 66.661 | 42 |
| 2024-05-24 | 69.550 | 70.000 | 69.510 | 69.930 | 66.604 | 137 |
| 2024-05-23 | 70.120 | 70.120 | 69.300 | 69.550 | 66.242 | 203 |
| 2024-05-22 | 70.000 | 70.350 | 69.980 | 69.980 | 66.651 | 154 |
| 2024-05-21 | 70.900 | 70.900 | 69.930 | 70.120 | 66.785 | 210 |
| 2024-05-20 | 70.010 | 70.850 | 70.010 | 70.850 | 67.480 | 3,360 |
| 2024-05-17 | 69.490 | 70.490 | 69.490 | 70.000 | 66.671 | 19 |
| 2024-05-16 | 70.550 | 70.550 | 69.230 | 69.350 | 66.051 | 294 |
| 2024-05-15 | 69.940 | 70.700 | 69.940 | 70.550 | 67.194 | 276 |
| 2024-05-14 | 69.370 | 69.790 | 69.300 | 69.790 | 66.471 | 44 |
| 2024-05-13 | 70.100 | 70.140 | 69.090 | 69.480 | 66.175 | 401 |
| 2024-05-10 | 71.300 | 71.330 | 70.400 | 70.770 | 67.404 | 421 |
| 2024-05-09 | 73.370 | 73.570 | 73.050 | 73.050 | 69.575 | 566 |
| 2024-05-08 | 73.370 | 73.920 | 72.590 | 73.640 | 70.137 | 213 |
| 2024-05-07 | 74.340 | 74.340 | 73.220 | 73.220 | 69.737 | 154 |
| 2024-05-06 | 74.620 | 74.760 | 74.200 | 74.340 | 70.804 | 1,063 |
| 2024-05-03 | 73.570 | 74.060 | 73.430 | 73.570 | 70.071 | 2,024 |
| 2024-05-02 | 74.210 | 74.210 | 73.430 | 73.570 | 70.071 | 145 |
| 2024-04-30 | 73.710 | 74.060 | 73.220 | 74.060 | 70.537 | 271 |
| 2024-04-29 | 72.730 | 73.030 | 72.380 | 73.030 | 69.556 | 2,824 |
| 2024-04-26 | 71.260 | 72.730 | 71.260 | 72.730 | 69.271 | 246 |
| 2024-04-25 | 74.760 | 74.760 | 71.910 | 71.910 | 68.490 | 698 |
| 2024-04-24 | 74.130 | 75.110 | 74.130 | 74.760 | 71.204 | 292 |
| 2024-04-23 | 74.130 | 74.130 | 73.570 | 73.570 | 70.071 | 987 |
| 2024-04-22 | 74.460 | 74.830 | 74.130 | 74.130 | 70.604 | 1,292 |
| 2024-04-19 | 76.000 | 76.000 | 74.000 | 74.480 | 70.937 | 748 |
| 2024-04-18 | 76.960 | 77.200 | 76.000 | 76.000 | 72.385 | 730 |
| 2024-04-17 | 77.760 | 77.760 | 76.410 | 76.800 | 73.147 | 1,314 |
| 2024-04-16 | 78.080 | 78.080 | 77.530 | 77.600 | 73.909 | 120 |
| 2024-04-15 | 77.970 | 79.200 | 77.970 | 78.080 | 74.366 | 340 |
| 2024-04-12 | 78.320 | 78.880 | 77.520 | 77.520 | 73.833 | 572 |
| 2024-04-11 | 77.600 | 78.500 | 77.600 | 78.500 | 74.766 | 579 |
| 2024-04-10 | 77.440 | 77.920 | 76.960 | 77.440 | 73.757 | 358 |
| 2024-04-09 | 77.280 | 77.600 | 77.280 | 77.440 | 73.757 | 179 |
| 2024-04-08 | 76.880 | 77.600 | 76.640 | 77.120 | 73.452 | 174 |
| 2024-04-05 | 75.850 | 76.880 | 75.500 | 76.560 | 72.919 | 97 |
| 2024-04-04 | 76.400 | 76.400 | 75.850 | 75.850 | 72.242 | 130 |
| 2024-04-03 | 76.310 | 76.960 | 75.520 | 76.400 | 72.766 | 1,590 |
| 2024-04-02 | 76.100 | 76.160 | 75.200 | 76.160 | 72.538 | 657 |
| 2024-04-01 | 77.970 | 77.970 | 76.160 | 76.400 | 72.766 | 3,326 |
| 2024-03-28 | 77.840 | 79.200 | 77.840 | 78.640 | 74.900 | 2,345 |
| 2024-03-27 | 79.200 | 79.200 | 77.840 | 77.840 | 74.138 | 1,745 |
| 2024-03-26 | 78.320 | 79.810 | 78.320 | 78.880 | 75.128 | 26 |
| 2024-03-25 | 79.580 | 79.580 | 78.080 | 78.160 | 73.716 | 215 |
| 2024-03-22 | 78.220 | 79.800 | 78.220 | 79.580 | 75.055 | 699 |
| 2024-03-21 | 77.500 | 78.480 | 77.500 | 78.160 | 73.716 | 747 |
| 2024-03-20 | 76.580 | 76.750 | 76.580 | 76.580 | 72.226 | 57 |
| 2024-03-19 | 75.340 | 77.000 | 75.340 | 76.650 | 72.292 | 900 |
| 2024-03-18 | 73.560 | 75.300 | 73.560 | 75.300 | 71.019 | 13,435 |
| 2024-03-15 | 73.000 | 73.570 | 73.000 | 73.150 | 68.991 | 1,025 |
| 2024-03-14 | 72.020 | 72.800 | 71.820 | 71.820 | 67.736 | 610 |
| 2024-03-13 | 74.290 | 74.290 | 72.020 | 72.020 | 67.925 | 18,467 |
| 2024-03-12 | 73.480 | 74.270 | 73.480 | 74.200 | 69.981 | 595 |
| 2024-03-11 | 74.980 | 74.980 | 73.120 | 73.440 | 69.264 | 449 |
| 2024-03-08 | 76.960 | 76.960 | 75.440 | 75.700 | 71.396 | 1,293 |
| 2024-03-07 | 77.840 | 77.840 | 75.920 | 76.800 | 72.433 | 484 |
| 2024-03-06 | 78.080 | 78.320 | 77.600 | 78.240 | 73.791 | 1,059 |
| 2024-03-05 | 77.120 | 77.120 | 76.480 | 76.560 | 72.207 | 1,684 |
| 2024-03-04 | 76.430 | 76.430 | 75.440 | 75.520 | 71.226 | 1,090 |
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.