Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.400	45.800	45.300	45.390	42.430	5,499
2023-06-09	45.650	45.650	44.430	45.400	42.440	314
2023-06-07	44.990	45.300	44.460	45.200	42.253	156
2023-06-06	45.650	45.650	44.760	45.320	42.365	3,476
2023-06-02	44.640	45.400	44.600	45.130	42.187	677
2023-06-01	44.070	44.200	43.670	43.940	41.075	345
2023-05-31	43.530	43.530	43.010	43.280	40.458	969
2023-05-30	43.120	44.000	43.120	43.540	40.701	2,721
2023-05-29	43.530	44.090	43.190	44.000	41.131	50
2023-05-26	44.440	44.440	43.530	43.530	40.692	5,928
2023-05-25	43.070	43.880	43.070	43.840	40.981	295
2023-05-24	43.250	44.000	43.070	43.070	40.262	449
2023-05-23	43.900	43.900	43.280	43.300	40.477	642
2023-05-22	44.450	44.450	43.630	44.440	41.542	248
2023-05-19	44.500	44.500	44.230	44.450	41.552	243
2023-05-18	44.490	44.490	43.800	44.160	41.280	219
2023-05-17	42.840	43.960	42.840	43.870	41.009	37
2023-05-16	42.800	43.740	42.800	43.720	40.869	305
2023-05-15	44.880	44.880	43.370	43.600	40.757	240
2023-05-12	44.720	44.720	44.000	44.080	41.206	787
2023-05-11	44.720	44.720	43.800	44.000	41.131	68
2023-05-10	44.720	44.740	44.140	44.350	41.458	591
2023-05-09	43.880	44.420	43.720	43.840	40.981	474
2023-05-08	42.600	43.130	42.600	43.010	40.205	7,617
2023-05-05	43.170	43.170	42.230	42.600	39.822	2,443
2023-05-04	42.200	42.760	42.200	42.320	39.560	108
2023-05-03	43.220	43.220	42.380	42.480	39.710	357
2023-05-02	42.260	42.600	42.260	42.400	39.635	18,800
2023-04-28	42.790	43.160	42.500	42.600	39.822	103
2023-04-27	42.640	43.300	42.590	42.800	40.009	1,141
2023-04-26	41.710	42.880	41.710	42.200	39.448	159
2023-04-25	42.490	42.730	42.230	42.230	39.476	162
2023-04-24	42.320	42.880	42.200	42.500	39.729	482
2023-04-20	42.890	43.050	41.880	42.300	39.542	2,665
2023-04-19	43.260	43.260	42.440	42.890	40.093	105
2023-04-18	42.300	42.910	42.300	42.670	39.888	1,716
2023-04-17	42.800	42.800	42.250	42.320	39.560	41
2023-04-14	43.090	43.090	41.680	41.960	39.224	1,725
2023-04-13	43.090	43.100	41.880	43.100	40.290	2,256
2023-04-12	42.410	42.960	42.010	42.240	39.486	874
2023-04-11	43.960	43.960	42.900	43.280	40.458	273
2023-04-10	43.640	43.860	43.090	43.090	40.280	270
2023-04-06	45.450	45.450	43.840	43.860	41.000	440
2023-04-05	44.710	44.710	44.100	44.550	41.645	185
2023-04-04	44.710	45.400	44.710	44.950	42.019	231
2023-04-03	44.010	45.480	44.010	44.920	41.991	239
2023-03-31	44.780	45.000	44.720	44.720	41.804	343
2023-03-30	45.240	45.240	44.300	44.460	41.561	178
2023-03-29	45.680	45.680	44.760	45.240	42.290	113
2023-03-28	45.460	45.460	44.200	44.330	40.860	101
2023-03-27	44.800	45.320	44.750	44.780	41.275	271
2023-03-24	45.100	45.300	44.550	44.800	41.293	666
2023-03-23	44.250	45.250	44.250	44.850	41.340	242
2023-03-22	45.030	45.160	44.240	44.240	40.777	7,153
2023-03-21	44.320	44.940	44.250	44.520	41.035	208
2023-03-20	44.800	44.800	44.050	44.320	40.851	113
2023-03-17	44.320	44.320	43.920	43.920	40.482	2,041
2023-03-16	45.030	45.030	44.280	44.320	40.851	1,071
2023-03-15	45.030	45.030	43.970	44.260	40.796	101
2023-03-14	44.900	44.900	44.250	44.690	41.192	195

← NewerPage 15 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.