Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	52.950	53.750	49.570	52.680	49.245	229
2023-09-01	53.060	53.900	52.950	52.950	49.497	13,059
2023-08-31	49.930	53.300	49.930	53.050	49.591	836
2023-08-30	50.510	51.450	50.510	50.950	47.628	1,599
2023-08-29	50.900	50.950	50.640	50.950	47.628	247
2023-08-28	50.950	51.100	49.950	51.000	47.674	109
2023-08-25	50.900	51.150	49.510	49.950	46.693	60
2023-08-24	50.500	50.500	49.750	49.900	46.646	20,091
2023-08-23	51.450	51.450	50.200	50.500	47.207	83
2023-08-22	52.150	52.150	50.700	51.000	47.674	59
2023-08-21	51.110	51.110	50.250	50.530	47.235	117
2023-08-18	50.550	50.550	49.750	50.100	46.833	46
2023-08-17	51.820	51.820	50.600	50.750	47.441	65
2023-08-16	50.650	51.200	50.600	50.800	47.488	123
2023-08-15	52.080	54.000	51.200	51.750	48.376	98
2023-08-14	52.330	52.330	50.900	52.150	48.749	335
2023-08-11	50.910	51.300	50.750	51.300	47.955	77
2023-08-10	50.810	51.750	50.810	51.250	47.908	74
2023-08-09	51.830	51.830	51.100	51.350	48.002	97
2023-08-08	52.850	52.850	51.850	51.930	48.544	1,253
2023-08-07	51.840	53.150	51.840	53.140	49.675	450
2023-08-04	52.410	52.410	51.810	51.830	48.450	327
2023-08-03	51.440	51.500	50.230	51.380	48.030	426
2023-08-02	51.650	54.000	51.650	54.000	50.479	1,067
2023-08-01	50.360	51.750	50.360	51.450	48.095	5,420
2023-07-31	49.980	50.200	49.630	49.900	46.646	1,192
2023-07-28	49.300	49.750	49.250	49.300	46.085	179
2023-07-27	48.700	49.260	48.700	49.150	45.945	340
2023-07-26	49.300	49.300	48.750	48.900	45.711	387
2023-07-25	48.550	49.300	48.550	49.300	46.085	87
2023-07-24	49.600	49.600	48.550	48.550	45.384	342
2023-07-21	49.090	49.090	48.400	48.750	45.571	200
2023-07-20	49.150	49.150	48.560	49.100	45.898	442
2023-07-19	49.600	49.600	48.920	49.160	45.954	514
2023-07-18	48.300	49.300	48.150	49.010	45.814	214
2023-07-17	48.810	48.810	47.370	47.370	44.281	93
2023-07-14	48.150	48.250	47.650	47.850	44.730	93
2023-07-13	48.050	48.450	47.950	47.950	44.823	85
2023-07-12	47.530	48.300	47.350	48.050	44.917	564
2023-07-11	48.900	48.900	48.060	48.200	45.057	187
2023-07-10	48.980	49.050	48.710	48.900	45.711	454
2023-07-07	49.980	49.980	48.900	49.270	46.057	610
2023-07-06	49.300	49.760	48.950	49.400	46.179	475
2023-07-05	48.950	49.250	48.900	48.960	45.768	413
2023-07-04	47.540	48.950	47.500	48.950	45.758	884
2023-07-03	47.040	48.800	47.040	47.530	44.431	1,063
2023-06-30	49.730	49.730	47.800	48.010	44.879	674
2023-06-29	48.610	48.860	48.550	48.750	45.571	208
2023-06-28	48.000	48.610	48.000	48.610	45.440	1,507
2023-06-27	45.510	47.050	45.510	45.520	42.552	270
2023-06-26	46.420	46.730	45.900	46.000	43.001	917
2023-06-23	46.900	46.900	45.700	46.190	43.178	612
2023-06-22	47.940	47.940	46.600	46.900	43.842	398
2023-06-21	47.270	47.700	46.490	47.000	43.935	321
2023-06-20	48.010	48.100	46.900	47.270	44.188	1,437
2023-06-19	50.190	50.190	48.400	48.700	45.524	4,951
2023-06-16	50.250	50.740	49.360	49.360	46.141	461
2023-06-15	49.700	50.850	49.200	50.430	47.142	373
2023-06-14	47.940	50.500	47.940	49.690	46.450	2,394
2023-06-13	47.250	48.290	47.250	47.930	44.805	1,492

← NewerPage 14 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.