Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.020	61.020	59.800	59.800	59.800	3,762
2026-04-28	60.560	60.660	60.000	60.000	60.000	7,531
2026-04-27	60.000	60.410	59.750	60.110	60.110	538
2026-04-24	61.200	61.200	60.000	60.000	60.000	638
2026-04-23	62.000	62.000	60.600	61.430	61.430	1,190
2026-04-22	62.900	62.900	62.300	62.520	62.520	5,440
2026-04-20	66.600	67.120	66.600	66.900	66.900	180
2026-04-17	65.800	68.580	65.800	67.620	67.620	321
2026-04-16	66.960	66.960	66.230	66.490	66.490	439
2026-04-15	66.700	66.700	66.160	66.510	66.510	384
2026-04-14	65.010	66.090	65.010	65.960	65.960	1,406
2026-04-13	65.000	66.210	65.000	66.210	66.210	635
2026-04-10	67.520	67.520	65.890	66.160	66.160	6,068
2026-04-09	66.910	67.330	66.300	66.850	66.850	2,983
2026-04-08	68.100	68.870	67.420	68.470	68.470	702
2026-04-07	66.500	66.500	65.010	65.580	65.580	333
2026-04-06	66.720	66.720	65.710	66.100	66.100	969
2026-04-02	69.720	69.720	66.070	66.720	66.720	4,460
2026-04-01	67.900	68.110	67.410	67.820	67.820	6,296
2026-03-31	66.190	66.770	65.700	66.370	66.370	473
2026-03-30	67.900	67.900	67.160	67.560	67.560	1,027
2026-03-27	69.060	70.000	66.000	67.900	67.217	7,957
2026-03-26	68.950	70.000	68.950	69.060	68.400	81
2026-03-25	68.800	69.560	68.800	68.950	68.291	459
2026-03-24	69.220	69.220	68.150	69.100	68.440	177
2026-03-23	68.160	69.800	68.160	69.220	68.558	70
2026-03-20	67.850	68.900	67.850	68.170	67.519	183
2026-03-19	69.560	69.560	67.850	67.850	67.202	1,010
2026-03-18	69.490	69.490	68.400	68.400	67.746	261
2026-03-17	70.250	70.270	68.950	68.950	68.291	149
2026-03-16	70.630	70.630	69.600	69.600	68.935	228
2026-03-13	70.120	70.140	69.450	69.930	69.262	3,498
2026-03-12	71.550	71.550	70.500	70.950	70.272	2,134
2026-03-11	72.060	72.660	70.660	70.840	70.163	311
2026-03-10	70.160	72.040	70.160	71.340	70.658	358
2026-03-09	71.790	71.790	69.810	70.570	69.896	8,303
2026-03-06	73.050	73.420	71.800	71.860	71.173	853
2026-03-05	74.840	74.840	72.500	73.040	72.342	3,632
2026-03-04	76.010	76.010	75.090	75.740	75.016	65
2026-03-03	74.900	76.320	74.720	76.010	75.284	2,788
2026-03-02	77.390	79.980	77.390	78.410	77.661	4,113
2026-02-27	78.150	79.110	77.280	77.370	76.631	219
2026-02-26	78.000	78.600	77.330	78.150	77.403	135
2026-02-25	77.000	77.990	77.000	77.590	76.848	71
2026-02-24	76.030	77.030	76.030	76.960	76.224	256
2026-02-23	77.200	77.610	76.480	76.800	76.066	444
2026-02-20	77.590	77.590	76.300	77.200	76.462	3,127
2026-02-19	80.630	80.630	78.570	78.750	77.997	644
2026-02-18	77.610	79.990	77.610	79.830	79.067	451
2026-02-13	80.000	81.280	80.000	80.890	80.117	737
2026-02-12	79.200	79.200	78.110	78.560	77.809	1,404
2026-02-11	77.600	78.510	77.520	78.410	77.661	400
2026-02-10	78.870	78.870	77.500	77.500	76.759	800
2026-02-09	78.800	78.870	77.830	78.870	78.116	278
2026-02-06	79.920	80.520	79.040	80.520	79.750	9,725
2026-02-05	80.000	80.000	77.780	78.300	77.552	188
2026-02-04	77.600	79.740	77.600	79.590	78.829	620
2026-02-03	75.210	75.600	75.100	75.560	74.838	166
2026-02-02	74.700	75.870	74.700	75.870	75.145	183
2026-01-30	74.240	74.580	73.860	74.350	73.639	685

← NewerPage 3 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.