Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	66.860	66.860	65.450	65.480	64.082	793
2025-05-13	69.220	69.220	67.580	68.180	66.724	35
2025-05-12	66.040	68.740	66.040	68.530	67.067	1,311
2025-05-09	65.460	66.850	65.460	66.040	64.630	3,906
2025-05-08	68.390	68.390	66.290	66.800	65.374	309
2025-05-07	67.110	68.390	67.110	68.390	66.930	1,049
2025-05-06	68.750	69.220	68.460	68.480	67.018	278
2025-05-05	68.180	68.800	67.230	68.700	67.233	147
2025-05-02	67.690	68.460	66.990	67.340	65.902	1,508
2025-04-30	67.210	67.900	66.660	67.790	66.343	185
2025-04-29	68.990	68.990	68.130	68.590	67.125	345
2025-04-28	68.400	68.810	67.980	68.070	66.617	2,034
2025-04-25	65.770	66.850	65.770	66.700	65.276	94
2025-04-24	65.660	66.660	65.640	66.660	65.237	7,423
2025-04-23	64.000	65.240	64.000	64.520	63.142	10,759
2025-04-22	64.560	64.560	63.360	63.560	62.203	1,418
2025-04-17	64.070	64.610	63.900	64.560	63.182	132
2025-04-16	64.740	65.050	64.080	64.080	62.712	661
2025-04-15	63.940	64.740	63.940	64.440	63.064	327
2025-04-14	61.530	63.300	61.460	63.300	61.948	306
2025-04-11	61.000	62.300	61.000	61.630	60.314	6,080
2025-04-10	63.440	63.440	60.780	60.780	59.482	1,981
2025-04-09	59.950	63.030	59.950	62.810	61.469	9,333
2025-04-08	61.320	62.440	58.730	58.730	57.476	13,562
2025-04-07	57.620	59.970	57.300	59.420	58.151	12,506
2025-04-04	58.610	58.610	57.200	57.650	56.419	519
2025-04-03	61.580	61.580	58.620	58.620	57.368	19,879
2025-04-02	62.760	63.360	62.580	63.360	62.007	624
2025-04-01	64.060	64.060	61.720	62.130	60.803	655
2025-03-31	64.000	64.000	62.920	63.420	62.066	320
2025-03-28	65.650	65.730	63.430	64.290	62.917	1,287
2025-03-27	67.580	68.950	65.520	66.800	65.374	504
2025-03-26	69.640	69.640	67.620	67.980	65.570	761
2025-03-25	69.380	69.380	68.300	68.950	66.506	80
2025-03-24	69.000	69.300	68.560	68.710	66.275	7,494
2025-03-21	68.030	68.600	67.700	68.200	65.783	54
2025-03-20	66.950	68.320	66.950	68.030	65.619	67
2025-03-19	68.000	68.810	67.830	68.320	65.898	302
2025-03-18	66.750	68.040	66.750	67.760	65.358	226
2025-03-17	67.200	67.270	65.870	66.750	64.384	507
2025-03-14	67.060	67.290	66.240	67.290	64.905	2,115
2025-03-13	67.550	68.040	66.080	66.080	63.738	467
2025-03-12	68.530	68.540	67.280	67.550	65.156	55
2025-03-11	68.900	68.900	66.660	66.910	64.538	8,068
2025-03-10	68.140	69.300	68.140	68.900	66.458	1,250
2025-03-07	68.950	69.070	67.760	69.070	66.622	4,628
2025-03-06	68.970	68.970	67.390	67.450	65.059	792
2025-03-05	66.450	69.450	66.450	68.970	66.525	282
2025-02-28	66.700	66.780	65.130	66.450	64.095	114
2025-02-27	66.970	67.690	66.570	66.700	64.336	157
2025-02-26	63.900	66.060	63.900	65.790	63.458	271
2025-02-25	65.460	65.460	64.320	64.800	62.503	16
2025-02-24	63.350	64.300	63.350	64.300	62.021	980
2025-02-21	64.080	64.500	63.350	63.350	61.105	201
2025-02-20	64.580	64.580	63.820	64.370	62.088	325
2025-02-19	65.520	65.520	64.200	64.610	62.320	206
2025-02-18	66.700	66.700	65.170	65.660	63.333	1,069
2025-02-17	66.370	66.670	65.630	66.030	63.690	530
2025-02-14	67.030	67.030	65.710	65.710	63.381	236
2025-02-13	66.920	66.990	66.300	66.360	64.008	123

← NewerPage 7 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.