Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	59.490	59.490	58.080	58.980	55.626	562
2023-11-30	58.260	58.980	58.080	58.440	55.117	361
2023-11-29	57.780	58.320	57.780	58.260	54.947	20,320
2023-11-28	58.210	58.210	56.580	56.640	53.420	49
2023-11-27	56.800	57.540	56.700	57.060	53.816	1,482
2023-11-24	56.980	57.960	56.980	57.960	54.664	176
2023-11-23	56.880	56.980	56.880	56.880	53.646	239
2023-11-22	56.340	56.880	56.340	56.880	53.646	148
2023-11-21	56.880	57.000	56.010	56.340	53.137	508
2023-11-20	59.400	59.400	56.640	56.880	53.646	24,939
2023-11-17	58.020	59.410	58.020	59.410	56.032	491
2023-11-16	58.990	58.990	57.300	57.540	54.268	88
2023-11-14	57.310	58.440	57.240	58.020	54.721	69
2023-11-13	57.120	57.840	57.120	57.310	54.051	16,110
2023-11-10	57.070	57.170	56.700	57.120	53.872	433
2023-11-09	54.000	57.240	53.500	57.060	53.816	3,125
2023-11-08	58.640	58.640	55.800	56.390	53.184	183
2023-11-07	58.990	58.990	57.060	57.490	54.221	5,272
2023-11-06	58.990	58.990	57.720	57.840	54.551	365
2023-11-03	56.440	58.140	56.320	58.140	54.834	161
2023-11-01	56.360	58.380	56.360	57.600	54.325	950
2023-10-31	55.000	55.400	55.000	55.250	52.109	24
2023-10-30	54.200	54.300	53.500	53.840	50.779	368
2023-10-27	54.680	54.680	53.700	54.250	51.165	105
2023-10-26	54.450	54.900	53.600	53.600	50.552	155
2023-10-25	54.200	55.350	54.200	54.800	51.684	307
2023-10-24	55.890	55.890	54.250	54.250	51.165	242
2023-10-23	54.550	54.800	54.400	54.790	51.675	54
2023-10-20	55.030	55.560	54.480	54.550	51.448	253
2023-10-19	56.860	56.860	55.020	55.020	51.892	57
2023-10-18	55.400	56.100	55.400	55.740	52.571	144
2023-10-17	57.660	57.660	55.980	56.100	52.910	131
2023-10-16	56.640	56.640	56.330	56.520	53.306	92
2023-10-13	56.380	56.940	56.100	56.340	53.137	749
2023-10-11	56.340	56.340	55.980	56.280	53.080	556
2023-10-10	56.250	56.270	56.000	56.220	53.023	300
2023-10-09	55.990	55.990	55.380	55.550	52.392	12,350
2023-10-06	56.150	56.340	55.470	56.110	52.920	188
2023-10-05	55.080	56.500	55.080	56.150	52.957	167
2023-10-04	54.620	54.620	53.520	54.180	51.099	306
2023-10-03	56.010	56.010	55.020	55.680	52.514	268
2023-10-02	57.560	57.560	56.300	56.580	53.363	150
2023-09-29	57.780	57.780	56.160	56.700	53.476	245
2023-09-28	57.310	57.900	56.640	57.780	54.495	323
2023-09-27	58.140	58.260	57.240	57.310	54.051	465
2023-09-26	57.240	57.600	56.040	56.040	52.386	153
2023-09-25	58.140	58.140	56.940	57.240	53.508	164
2023-09-22	57.000	58.140	57.000	58.140	54.349	328
2023-09-21	59.060	60.000	57.180	57.360	53.620	298
2023-09-20	58.000	58.380	57.420	57.720	53.956	893
2023-09-19	58.570	59.460	58.570	59.390	55.517	527
2023-09-18	57.780	57.900	56.940	57.420	53.676	109
2023-09-15	57.300	58.320	57.300	57.780	54.012	1,759
2023-09-14	56.250	57.300	56.250	57.300	53.564	72
2023-09-13	56.250	56.580	56.250	56.520	52.835	1,233
2023-09-12	55.250	56.220	55.250	56.220	52.554	308
2023-09-11	55.550	55.560	54.540	55.260	51.657	2,347
2023-09-08	55.940	55.940	54.900	55.260	51.657	756
2023-09-06	55.320	55.920	55.180	55.920	52.274	2,468
2023-09-05	55.000	55.000	54.030	54.800	51.227	8,358

← NewerPage 13 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.