Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	819.77	821.21	815.66	820.41	39.433	112
2022-06-22	831.48	831.48	831.48	831.48	39.965	192
2022-06-21	800.62	800.62	800.62	800.62	38.482	0
2022-06-20	803.29	803.29	800.62	800.62	38.482	32
2022-06-17	787.02	788.58	787.02	788.58	37.903	32
2022-06-15	798.69	798.69	794.60	794.60	38.192	368
2022-06-14	796.21	796.68	795.66	795.66	38.243	224
2022-06-13	794.40	796.21	794.40	796.21	38.270	208
2022-06-10	809.90	809.90	803.84	803.84	38.636	2,576
2022-06-09	808.59	813.24	807.57	810.59	38.961	2,080
2022-06-08	808.59	808.59	808.59	808.59	38.865	16
2022-06-07	791.58	791.58	791.58	791.58	38.047	0
2022-06-06	800.00	802.64	791.58	791.58	38.047	3,856
2022-06-03	799.92	799.92	783.92	783.92	37.679	800
2022-06-02	821.34	821.34	816.32	816.32	39.236	32
2022-06-01	811.97	811.97	808.97	808.97	38.883	32
2022-05-31	780.58	792.04	780.58	792.04	38.069	112
2022-05-30	779.59	780.58	779.59	780.58	37.518	48
2022-05-27	793.07	793.07	782.10	791.67	38.051	3,040
2022-05-26	789.47	789.47	786.24	786.24	37.790	368
2022-05-25	770.00	776.93	770.00	776.16	37.306	160
2022-05-24	770.75	770.75	770.00	770.00	37.010	32
2022-05-23	777.88	777.88	773.70	773.70	37.188	8,080
2022-05-20	774.47	783.86	763.00	770.38	37.028	9,728
2022-05-19	777.99	777.99	765.03	766.91	36.861	800
2022-05-18	785.26	785.26	777.99	777.99	37.394	320
2022-05-17	788.50	788.50	788.50	788.50	37.899	48
2022-05-16	814.05	814.05	814.05	814.05	39.127	0
2022-05-13	824.97	824.97	813.24	814.05	39.127	144
2022-05-12	808.37	808.37	808.37	808.37	38.854	48
2022-05-11	820.00	828.74	812.89	812.89	39.071	448
2022-05-10	856.71	856.71	851.58	856.06	41.146	1,632
2022-05-09	866.67	866.67	864.16	864.16	41.536	96
2022-05-06	873.80	879.97	873.80	877.20	42.162	368
2022-05-05	857.42	857.42	857.41	857.41	41.211	48
2022-05-04	860.86	864.30	850.00	850.00	40.855	1,408
2022-05-03	857.64	863.27	856.55	858.56	41.266	7,136
2022-05-02	851.70	857.64	851.70	857.64	41.222	272
2022-04-29	860.00	860.00	845.47	845.47	40.637	19,104
2022-04-28	857.64	857.64	857.64	857.64	41.222	32
2022-04-27	847.70	847.70	831.66	831.66	39.973	640
2022-04-26	839.16	839.16	833.28	835.80	40.172	112
2022-04-25	822.96	837.47	822.96	831.06	39.945	128
2022-04-22	810.40	810.40	810.40	810.40	38.952	0
2022-04-20	813.60	824.80	810.40	810.40	38.952	128
2022-04-19	800.27	801.84	795.00	801.84	38.540	80
2022-04-18	795.00	795.00	795.00	795.00	38.211	64
2022-04-14	799.98	799.98	786.05	786.05	37.781	48
2022-04-13	782.32	790.49	782.32	790.49	37.995	80
2022-04-12	790.00	790.00	775.92	777.59	37.375	2,352
2022-04-11	800.00	800.33	793.92	799.20	38.413	224
2022-04-08	813.40	817.45	804.27	807.12	38.794	1,680
2022-04-07	829.99	830.00	829.99	830.00	39.894	848
2022-04-06	833.32	836.64	827.38	831.29	39.956	1,648
2022-04-05	838.62	838.62	828.23	828.23	39.809	608
2022-04-04	835.46	843.36	835.46	838.62	40.308	1,552
2022-04-01	850.85	850.85	835.46	835.46	40.156	10,560
2022-03-31	860.00	860.00	860.00	860.00	41.336	32
2022-03-30	890.79	900.00	867.68	869.44	41.789	2,848
2022-03-29	872.00	891.65	872.00	890.79	42.816	1,680

← NewerPage 19 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.