Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	44.900	44.900	44.250	44.690	41.192	195
2023-03-13	45.040	45.560	44.720	45.000	41.478	243
2023-03-10	46.750	46.750	44.800	45.040	41.515	175
2023-03-09	45.900	45.900	44.460	44.840	41.330	28
2023-03-08	45.300	45.300	44.650	45.000	41.478	414
2023-03-07	46.160	46.160	45.080	45.220	41.681	94
2023-03-06	46.000	46.100	45.110	45.250	41.708	116
2023-03-03	45.470	45.470	44.480	45.400	41.847	1,887
2023-03-02	44.320	45.080	44.320	44.570	41.081	90
2023-03-01	44.520	45.040	44.160	44.320	40.851	652
2023-02-28	45.160	45.160	44.250	44.520	41.035	567
2023-02-27	44.400	45.000	44.100	44.390	40.916	329
2023-02-24	44.570	44.570	44.020	44.090	40.639	200
2023-02-23	44.540	45.240	44.330	44.330	40.860	199
2023-02-22	45.160	45.170	44.540	44.540	41.054	2,997
2023-02-17	46.600	46.750	45.900	46.090	42.483	719
2023-02-16	45.890	46.750	45.890	46.750	43.091	411
2023-02-15	46.500	46.500	45.700	45.900	42.307	573
2023-02-14	46.350	46.450	45.700	46.350	42.722	162
2023-02-13	46.800	46.950	46.000	46.350	42.722	424
2023-02-10	47.200	47.650	46.650	46.890	43.220	286
2023-02-08	47.000	47.140	46.650	46.700	43.045	301
2023-02-07	47.000	47.200	46.150	47.000	43.321	189
2023-02-06	46.700	47.000	46.200	46.200	42.584	354
2023-02-03	46.950	46.950	46.300	46.480	42.842	367
2023-02-02	46.890	46.890	45.350	46.250	42.630	758
2023-02-01	46.800	47.020	46.000	46.870	43.201	176
2023-01-31	46.530	47.500	46.150	46.620	42.971	214
2023-01-30	46.950	47.050	46.150	46.530	42.888	394
2023-01-27	46.900	47.120	45.900	46.950	43.275	74
2023-01-26	45.820	46.950	45.820	46.030	42.427	810
2023-01-25	47.200	47.200	46.190	46.440	42.805	300
2023-01-24	47.910	47.910	46.550	46.800	43.137	7,425
2023-01-23	47.880	47.880	46.850	47.460	43.745	2,854
2023-01-20	47.000	47.630	47.000	47.320	43.616	572
2023-01-19	47.450	47.450	46.500	46.500	42.860	149
2023-01-18	46.850	47.100	46.250	46.870	43.201	398
2023-01-17	46.500	46.500	45.950	46.250	42.630	202
2023-01-16	44.650	46.050	44.000	45.000	41.478	103
2023-01-13	45.750	45.750	44.350	44.650	41.155	314
2023-01-12	45.900	46.050	45.150	45.430	41.874	100
2023-01-11	45.500	45.580	44.840	44.850	41.340	560
2023-01-10	47.000	47.000	45.190	45.240	41.699	425
2023-01-09	45.800	46.800	45.690	46.150	42.538	181
2023-01-06	45.500	45.580	45.000	45.300	41.754	201
2023-01-05	47.600	48.000	45.450	45.500	41.939	373
2023-01-04	47.100	47.650	46.620	46.620	42.971	208
2023-01-03	46.500	47.100	45.750	47.100	43.413	809
2023-01-02	44.890	46.130	44.700	44.700	41.201	179
2022-12-29	44.560	45.430	44.010	44.890	41.376	24,109
2022-12-28	45.150	45.210	44.010	45.000	41.478	1,181
2022-12-27	47.430	47.430	44.860	45.150	41.616	1,188
2022-12-26	45.650	51.980	44.820	46.500	42.860	22,103
2022-12-23	45.650	45.650	43.880	44.310	40.842	392
2022-12-22	45.650	45.650	44.040	44.160	40.704	344
2022-12-21	45.310	45.310	44.400	44.690	41.192	150
2022-12-20	47.000	47.000	45.200	45.290	41.745	292
2022-12-19	48.960	48.960	46.050	46.110	42.501	277
2022-12-16	46.950	46.950	46.210	46.510	42.870	103
2022-12-15	47.800	48.300	46.750	46.950	43.275	192

← NewerPage 16 of 21 · 1,247 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.