Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.670	56.670	55.970	56.390	56.390	163
2026-07-23	57.470	57.470	55.970	56.100	56.100	319
2026-07-22	57.000	57.240	56.900	56.900	56.900	1,251
2026-07-21	56.760	57.840	56.760	57.840	57.840	11,170
2026-07-20	57.650	57.650	56.650	56.760	56.760	213
2026-07-17	57.690	57.690	56.670	56.670	56.670	1,347
2026-07-16	55.910	57.330	55.910	57.200	57.200	1,688
2026-07-15	56.610	56.610	55.910	55.910	55.910	144
2026-07-14	56.540	56.540	55.800	56.040	56.040	371
2026-07-13	56.060	56.450	55.800	55.980	55.980	949
2026-07-10	56.090	56.570	56.090	56.570	56.570	153
2026-07-09	56.910	56.910	55.880	56.090	56.090	718
2026-07-08	58.330	58.330	56.470	56.900	56.900	345
2026-07-07	58.400	58.400	57.660	57.750	57.750	155
2026-07-06	57.330	58.200	57.330	57.950	57.950	2,764
2026-07-03	56.660	57.200	56.660	57.000	57.000	914
2026-07-02	56.000	56.820	56.000	56.480	56.480	621
2026-07-01	54.970	55.550	54.420	55.540	55.540	829
2026-06-30	55.270	55.270	54.140	54.420	54.420	1,170
2026-06-29	55.830	55.830	55.270	55.610	55.610	226
2026-06-26	55.090	55.590	55.000	55.270	55.270	1,616
2026-06-25	54.010	54.650	53.910	54.050	54.050	2,691
2026-06-24	54.700	54.700	54.010	54.010	54.010	5,224
2026-06-23	55.300	55.300	53.850	54.500	54.500	1,507
2026-06-22	55.270	55.320	54.750	54.750	54.750	6,217
2026-06-19	56.210	56.500	56.210	56.500	56.500	32
2026-06-18	56.300	56.500	56.160	56.210	56.210	3,710
2026-06-17	55.600	56.000	55.160	55.160	55.160	1,569
2026-06-16	55.940	57.150	55.940	56.450	56.450	1,643
2026-06-15	56.280	57.340	56.280	57.090	57.090	299
2026-06-12	56.070	56.070	55.420	55.670	55.670	1,238
2026-06-11	55.750	55.750	55.160	55.510	55.510	6,378
2026-06-10	57.500	57.500	55.920	55.920	55.920	1,228
2026-06-09	57.380	57.550	56.930	56.930	56.930	3,119
2026-06-08	56.990	58.160	56.940	58.160	58.160	7,300
2026-06-05	56.680	57.240	56.680	56.990	56.990	1,620
2026-06-03	57.040	57.470	56.740	56.920	56.920	1,412
2026-06-02	56.500	56.870	56.250	56.690	56.690	1,314
2026-06-01	58.000	58.000	57.250	57.480	57.480	16,649
2026-05-29	60.450	60.780	59.830	59.990	59.990	12,511
2026-05-28	60.600	60.840	60.120	60.450	60.450	3,680
2026-05-27	59.710	60.300	59.710	60.060	60.060	3,260
2026-05-26	59.060	59.870	59.060	59.710	59.710	1,063
2026-05-25	59.590	59.950	58.990	59.150	59.150	96
2026-05-22	59.200	59.830	58.510	59.000	59.000	8,924
2026-05-21	59.420	59.520	58.460	59.350	59.350	1,068
2026-05-20	58.010	59.460	58.010	59.440	59.440	462
2026-05-19	57.750	58.740	57.750	58.620	58.620	1,650
2026-05-18	59.460	59.460	58.490	58.490	58.490	1,675
2026-05-15	60.870	61.320	60.440	60.440	60.440	970
2026-05-14	58.510	59.640	58.510	59.460	59.460	2,582
2026-05-13	56.780	58.630	56.590	58.500	58.500	3,346
2026-05-12	56.000	56.000	55.250	55.660	55.660	1,512
2026-05-11	57.030	57.030	56.040	56.300	56.300	6,241
2026-05-08	58.510	58.510	57.200	58.200	58.200	974
2026-05-07	59.950	59.950	58.260	58.490	58.490	828
2026-05-06	58.260	60.250	58.260	59.970	59.970	1,760
2026-05-05	59.270	59.270	58.020	58.250	58.250	814
2026-05-04	60.270	60.270	58.550	58.680	58.680	1,566
2026-04-30	60.290	60.290	59.520	59.800	59.800	2,541

← NewerPage 2 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.