Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.300	62.400	61.680	61.800	60.480	197
2025-08-06	63.390	63.480	62.880	63.060	61.714	258
2025-08-05	63.000	63.000	62.500	62.760	61.420	222
2025-08-04	62.310	62.880	62.300	62.820	61.479	664
2025-08-01	62.700	62.700	61.500	62.230	60.901	7,914
2025-07-31	63.030	63.290	62.580	62.820	61.479	192
2025-07-30	64.500	64.920	63.720	63.720	62.359	419
2025-07-29	65.520	65.520	63.820	63.820	62.457	1,837
2025-07-28	65.990	65.990	65.500	65.520	64.121	258
2025-07-25	66.230	66.230	64.750	65.440	64.043	712
2025-07-24	66.960	66.960	66.010	66.010	64.601	358
2025-07-23	66.130	67.000	66.130	66.590	65.168	9,138
2025-07-22	59.690	59.690	58.870	59.040	57.779	496
2025-07-21	59.590	59.640	59.160	59.340	58.073	404
2025-07-18	59.470	59.470	58.680	59.000	57.740	103
2025-07-17	59.460	59.600	58.880	58.880	57.623	53,332
2025-07-16	59.700	59.700	58.380	58.810	57.554	788
2025-07-15	60.480	60.480	59.100	59.100	57.838	567
2025-07-14	59.220	60.300	59.220	60.240	58.954	985
2025-07-11	59.220	59.520	58.820	58.820	57.564	406
2025-07-10	59.000	59.280	58.590	59.220	57.956	278
2025-07-09	58.320	58.820	57.840	58.820	57.564	5,139
2025-07-08	58.140	58.380	57.540	58.080	56.840	940
2025-07-07	58.620	58.620	57.300	57.560	56.331	1,704
2025-07-04	59.530	59.660	58.030	58.030	56.791	3,311
2025-07-03	59.430	59.430	58.920	59.100	57.838	304
2025-07-02	59.150	59.150	58.170	58.200	56.957	978
2025-07-01	58.700	59.220	58.320	58.560	57.310	789
2025-06-30	60.400	60.400	58.400	58.700	57.447	15,552
2025-06-27	58.390	60.660	58.390	60.400	59.110	1,629
2025-06-26	58.920	59.500	58.650	59.500	58.230	265
2025-06-25	58.960	59.150	58.520	58.740	57.486	50,989
2025-06-24	58.980	59.520	58.980	58.980	57.721	35,585
2025-06-23	59.000	59.160	58.560	58.840	57.584	427
2025-06-20	60.200	60.200	59.340	59.740	58.464	375
2025-06-18	60.550	60.960	60.180	60.660	59.365	847
2025-06-17	60.600	60.600	59.680	59.890	58.611	622
2025-06-16	62.040	62.040	61.160	61.160	59.854	227
2025-06-13	63.750	63.750	62.000	62.040	60.715	21,247
2025-06-12	63.470	63.470	62.820	63.240	61.890	10,909
2025-06-11	63.320	64.380	63.320	63.470	62.115	10,196
2025-06-10	64.260	64.680	63.600	64.620	63.240	2,090
2025-06-09	63.720	64.540	63.720	64.080	62.712	2,267
2025-06-06	65.260	65.260	64.440	64.620	63.240	11,175
2025-06-05	66.550	66.550	64.330	64.610	63.230	6,465
2025-06-04	67.640	67.640	66.600	66.600	65.178	151
2025-06-03	67.090	67.830	66.970	66.970	65.540	7,593
2025-06-02	67.130	67.270	66.890	67.270	65.834	531
2025-05-30	67.000	68.320	67.000	68.150	66.695	566
2025-05-29	66.500	66.500	65.800	65.800	64.395	31
2025-05-28	65.310	67.190	64.820	67.190	65.755	772
2025-05-27	67.490	67.490	65.040	65.350	63.955	1,202
2025-05-26	63.340	67.450	63.340	67.450	66.010	428
2025-05-23	66.220	66.220	63.560	63.560	62.203	14,259
2025-05-22	63.700	64.750	63.700	64.540	63.162	204
2025-05-21	65.650	66.150	64.960	65.010	63.622	321
2025-05-20	65.800	66.150	65.590	65.700	64.297	1,069
2025-05-19	65.600	65.600	64.900	65.040	63.651	42
2025-05-16	65.540	65.540	64.890	64.950	63.563	98
2025-05-15	66.140	66.140	63.990	64.890	63.504	268

← NewerPage 6 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.