Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	69.710	70.210	69.710	69.790	69.123	1,389
2025-10-29	69.900	69.900	68.960	69.370	68.707	15,601
2025-10-28	70.790	70.790	70.140	70.740	70.064	393
2025-10-27	70.000	70.490	70.000	70.080	69.410	1,039
2025-10-24	69.070	69.510	68.960	69.430	68.766	293
2025-10-23	67.490	68.730	67.490	68.730	68.073	2,441
2025-10-22	68.400	69.010	68.400	68.870	68.212	160
2025-10-21	67.000	68.180	67.000	67.900	67.251	577
2025-10-20	67.130	67.330	66.860	67.070	66.429	362
2025-10-17	66.430	67.000	66.430	66.800	66.162	441
2025-10-16	66.800	66.800	66.160	66.420	65.785	165
2025-10-15	65.600	66.180	65.600	66.160	65.528	3,821
2025-10-14	64.000	65.410	64.000	65.410	64.785	803
2025-10-13	64.200	64.490	63.850	64.000	63.388	778
2025-10-10	63.700	64.510	63.700	63.940	63.329	2,765
2025-10-09	64.900	64.950	64.410	64.610	63.993	327
2025-10-08	65.790	66.370	65.790	66.370	65.736	30
2025-10-07	66.020	66.990	66.020	66.850	66.211	30,461
2025-10-06	65.690	66.410	65.690	66.010	65.379	1,076
2025-10-03	63.700	65.030	63.700	64.600	63.983	2,287
2025-10-02	64.030	64.030	63.610	63.700	63.091	604
2025-10-01	64.000	64.260	63.700	64.030	63.418	680
2025-09-30	64.660	64.660	63.490	64.660	64.042	799
2025-09-29	66.870	66.870	64.900	64.980	64.359	89
2025-09-26	66.500	66.640	66.080	66.200	65.567	5,822
2025-09-25	66.080	66.360	66.080	66.360	64.943	48
2025-09-24	67.090	67.090	65.600	66.150	64.738	151
2025-09-23	67.200	67.340	66.220	66.550	65.129	1,715
2025-09-22	66.090	67.130	66.090	66.540	65.119	2,192
2025-09-19	66.340	66.500	66.080	66.080	64.669	276
2025-09-18	66.480	66.500	66.200	66.500	65.080	28
2025-09-17	65.460	66.990	65.460	66.480	65.061	477
2025-09-16	65.940	66.290	65.940	65.950	64.542	234
2025-09-15	65.810	65.810	65.440	65.450	64.053	70
2025-09-12	66.570	66.570	65.380	65.810	64.405	784
2025-09-11	67.390	67.390	66.090	66.570	65.149	97
2025-09-10	68.730	68.730	66.640	66.720	65.295	2,794
2025-09-09	68.990	68.990	67.710	68.040	66.587	126
2025-09-08	68.390	68.670	67.900	68.670	67.204	256
2025-09-05	67.890	67.900	67.110	67.550	66.108	47
2025-09-04	66.820	67.580	66.820	67.580	66.137	201
2025-09-03	66.890	66.890	65.570	65.850	64.444	175
2025-09-02	65.660	66.220	65.640	66.220	64.806	1,271
2025-09-01	67.250	68.500	65.660	65.680	64.278	168
2025-08-29	66.100	66.580	65.790	66.580	65.158	2,227
2025-08-28	67.170	67.520	66.880	67.210	65.775	137
2025-08-27	66.620	66.800	66.590	66.610	65.188	87
2025-08-26	66.110	67.120	66.110	66.620	65.198	720
2025-08-25	68.290	68.290	67.130	67.160	65.726	177
2025-08-22	68.020	68.390	67.610	68.290	66.832	553
2025-08-21	66.780	67.690	66.780	67.340	65.902	165
2025-08-20	68.400	68.400	67.830	68.150	66.695	267
2025-08-19	67.310	68.460	67.310	68.250	66.793	2,226
2025-08-18	64.880	67.200	64.880	67.200	65.765	821
2025-08-15	65.100	65.520	64.870	64.870	63.485	1,792
2025-08-14	65.650	65.650	64.240	65.050	63.661	258
2025-08-13	65.660	65.660	65.160	65.380	63.984	114
2025-08-12	65.000	65.640	65.000	65.160	63.769	286
2025-08-11	64.400	64.620	64.200	64.340	62.966	227
2025-08-08	62.420	64.260	62.420	64.260	62.888	710

← NewerPage 5 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.