Toyota Motor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	74.920	76.440	74.920	76.440	72.094	1,132
2024-02-29	74.500	75.320	74.480	74.760	70.509	963
2024-02-28	73.580	74.060	73.220	74.050	69.840	1,349
2024-02-27	74.420	74.480	73.010	73.430	69.255	1,168
2024-02-26	73.640	74.390	73.430	74.270	70.047	757
2024-02-23	74.110	74.110	73.080	73.400	69.227	294
2024-02-22	71.500	72.730	71.500	72.650	68.519	396
2024-02-21	71.330	71.330	69.720	70.100	66.114	626
2024-02-20	69.930	70.210	69.440	69.930	65.954	1,589
2024-02-19	70.030	71.110	69.630	69.930	65.954	2,380
2024-02-16	72.260	72.260	70.020	70.020	66.039	290
2024-02-15	71.840	71.840	69.720	70.840	66.812	555
2024-02-14	70.000	70.430	69.860	70.430	66.425	852
2024-02-09	71.810	71.810	69.020	69.860	65.888	4,399
2024-02-08	70.000	70.700	69.860	70.400	66.397	597
2024-02-07	68.000	69.720	68.000	69.160	65.228	538
2024-02-06	64.400	68.500	64.400	67.860	64.002	1,203
2024-02-05	63.000	63.480	62.760	63.480	59.871	598
2024-02-02	62.210	63.000	61.560	63.000	59.418	389
2024-02-01	62.800	62.800	61.680	62.220	58.682	225
2024-01-31	61.440	62.400	61.440	61.560	58.060	429
2024-01-30	60.730	62.760	60.730	62.700	59.135	607
2024-01-29	60.800	62.400	60.500	61.970	58.446	553
2024-01-26	61.430	61.430	60.180	60.800	57.343	138
2024-01-25	62.980	62.980	60.960	61.440	57.947	2,483
2024-01-24	61.600	62.220	61.590	61.740	58.230	1,241
2024-01-23	61.740	62.940	61.740	62.220	58.682	177
2024-01-22	62.000	63.180	61.860	63.000	59.418	4,091
2024-01-19	60.160	61.740	60.160	61.740	58.230	1,104
2024-01-18	58.740	61.860	58.740	61.380	57.890	137
2024-01-17	59.940	59.940	59.740	59.940	56.532	30
2024-01-16	61.230	61.230	59.400	60.120	56.702	319
2024-01-15	58.260	60.020	58.260	60.020	56.607	3,300
2024-01-12	60.410	60.410	59.220	59.280	55.909	272
2024-01-11	58.260	60.120	58.260	59.220	55.853	214
2024-01-10	56.030	58.980	56.030	58.980	55.626	10,532
2024-01-09	58.000	58.000	56.580	56.820	53.589	250
2024-01-08	58.020	58.100	56.880	57.480	54.212	250
2024-01-05	56.850	57.300	56.520	57.180	53.929	119
2024-01-04	56.850	56.850	55.980	55.980	52.797	172
2024-01-03	55.740	56.100	55.080	55.730	52.561	569
2024-01-02	54.550	56.160	54.550	55.740	52.571	798
2023-12-28	54.700	55.400	54.550	54.550	51.448	12,882
2023-12-27	55.430	55.430	54.300	54.700	51.590	358
2023-12-26	53.270	54.500	53.270	54.350	51.260	775
2023-12-22	56.000	56.000	53.850	54.360	51.269	217
2023-12-21	57.040	57.040	54.120	55.260	52.118	652
2023-12-20	56.160	56.160	54.850	55.920	52.740	366
2023-12-19	56.840	56.840	55.800	56.160	52.967	248
2023-12-18	57.120	57.120	55.010	56.460	53.250	103
2023-12-15	56.390	56.760	56.000	56.000	52.816	120
2023-12-14	55.760	56.700	55.620	56.390	53.184	269
2023-12-13	56.500	57.300	56.500	56.900	53.665	4,145
2023-12-12	58.820	58.820	57.060	57.300	54.042	21,178
2023-12-11	57.960	58.080	57.600	57.660	54.382	203
2023-12-08	59.480	61.770	57.300	57.960	54.664	17,624
2023-12-07	59.100	59.100	58.000	58.610	55.278	119
2023-12-06	58.010	58.800	58.010	58.380	55.061	2,279
2023-12-05	57.150	58.740	57.150	58.200	54.891	61
2023-12-04	58.980	58.980	57.420	58.320	55.004	511

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.