Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.930	73.640	72.380	73.500	72.798	3,238
2026-01-28	72.000	72.000	70.560	70.990	70.312	2,608
2026-01-27	74.270	74.270	72.700	72.700	72.005	4,552
2026-01-26	73.960	74.740	73.960	74.270	73.560	399
2026-01-23	76.020	76.020	74.650	75.030	74.313	249
2026-01-22	75.600	76.040	74.970	75.260	74.541	2,960
2026-01-21	74.550	75.650	74.480	75.600	74.877	1,740
2026-01-20	78.000	78.000	73.720	73.720	73.015	12,137
2026-01-19	77.910	77.910	77.500	77.850	77.106	83
2026-01-16	78.230	78.450	77.520	77.910	77.165	322
2026-01-15	76.800	79.270	76.800	78.230	77.482	497
2026-01-14	76.160	76.870	76.160	76.400	75.670	202
2026-01-13	76.780	77.500	76.700	77.020	76.284	856
2026-01-12	73.860	75.000	73.860	74.430	73.719	3,023
2026-01-09	72.650	74.470	72.240	74.390	73.679	863
2026-01-08	71.700	72.650	70.710	72.170	71.480	440
2026-01-07	75.200	75.200	71.710	71.710	71.025	221
2026-01-06	72.440	72.650	72.300	72.580	71.886	119
2026-01-05	73.100	74.120	73.100	73.920	73.214	80
2026-01-02	73.920	73.920	72.890	73.100	72.401	11,507
2025-12-30	74.500	74.960	73.920	73.920	73.214	87
2025-12-29	74.510	75.750	74.510	75.180	74.462	264
2025-12-26	76.440	76.440	74.770	75.990	75.264	10,408
2025-12-23	76.570	76.950	75.680	75.680	74.957	61
2025-12-22	74.760	76.730	74.760	76.570	75.838	452
2025-12-19	73.730	76.290	73.730	76.290	75.561	439
2025-12-18	74.010	74.960	74.010	74.900	74.184	3,080
2025-12-17	72.010	74.590	72.010	74.010	73.303	294
2025-12-16	72.000	73.630	72.000	72.960	72.263	3,648
2025-12-15	70.440	73.010	70.200	72.690	71.995	10,910
2025-12-12	68.920	70.520	68.920	70.440	69.767	3,518
2025-12-11	68.610	68.800	67.860	68.800	68.142	1,053
2025-12-10	67.900	68.610	67.830	68.270	67.618	2,120
2025-12-09	65.800	67.250	65.800	66.910	66.271	289
2025-12-08	67.590	67.590	66.050	66.560	65.924	1,592
2025-12-05	65.000	67.200	65.000	66.920	66.280	679
2025-12-04	65.170	66.300	65.170	65.720	65.092	3,504
2025-12-03	64.800	64.820	64.180	64.520	63.903	3,734
2025-12-02	66.400	66.400	65.530	65.750	65.122	342
2025-12-01	66.730	66.960	66.510	66.960	66.320	3,285
2025-11-28	67.140	68.100	67.000	68.100	67.449	1,942
2025-11-27	67.770	68.000	66.750	66.870	66.231	891
2025-11-26	67.180	67.820	67.180	67.770	67.122	105
2025-11-25	66.420	67.470	65.880	67.160	66.518	44
2025-11-24	67.250	67.260	66.810	66.810	66.172	9,053
2025-11-21	66.210	67.250	66.190	67.250	66.607	7,815
2025-11-19	65.510	65.930	65.010	65.550	64.924	4,172
2025-11-18	66.000	66.000	65.010	65.350	64.725	1,490
2025-11-17	66.010	66.840	66.010	66.150	65.518	4,921
2025-11-14	68.080	68.440	65.710	65.710	65.082	5,624
2025-11-13	68.470	68.470	67.470	67.480	66.835	5,587
2025-11-12	68.310	68.820	68.310	68.540	67.885	747
2025-11-11	68.400	68.400	67.230	68.030	67.380	1,948
2025-11-10	67.160	67.800	67.160	67.720	67.073	124
2025-11-07	66.600	68.170	66.600	66.820	66.181	2,046
2025-11-06	68.390	68.390	67.630	67.630	66.984	5,775
2025-11-05	68.570	68.570	66.890	67.110	66.469	1,219
2025-11-04	68.950	69.650	68.570	68.570	67.915	3,384
2025-11-03	69.730	69.730	68.180	68.610	67.954	3,509
2025-10-31	68.960	69.160	68.400	69.060	68.400	3,657

← NewerPage 4 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.