Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 66.200 | 66.200 | 65.120 | 66.010 | 63.670 | 42 |
| 2025-02-11 | 67.310 | 67.480 | 66.360 | 66.690 | 64.326 | 135 |
| 2025-02-10 | 66.030 | 67.690 | 66.030 | 66.640 | 64.278 | 215 |
| 2025-02-07 | 68.840 | 68.840 | 66.430 | 66.630 | 64.268 | 3,070 |
| 2025-02-06 | 71.220 | 71.220 | 68.150 | 68.150 | 65.734 | 4,379 |
| 2025-02-05 | 69.000 | 71.000 | 69.000 | 70.740 | 68.233 | 6,215 |
| 2025-02-04 | 67.670 | 68.000 | 66.640 | 67.100 | 64.722 | 106 |
| 2025-02-03 | 69.160 | 69.160 | 66.220 | 67.000 | 64.625 | 3,669 |
| 2025-01-31 | 70.270 | 70.420 | 68.530 | 69.160 | 66.709 | 53 |
| 2025-01-30 | 65.670 | 70.770 | 65.670 | 70.210 | 67.721 | 490 |
| 2025-01-29 | 67.000 | 69.230 | 67.000 | 67.010 | 64.635 | 152 |
| 2025-01-28 | 69.020 | 69.580 | 67.340 | 68.180 | 65.763 | 20 |
| 2025-01-27 | 69.650 | 69.650 | 68.180 | 69.020 | 66.574 | 132 |
| 2025-01-24 | 68.950 | 69.580 | 67.770 | 68.670 | 66.236 | 496 |
| 2025-01-23 | 68.320 | 69.510 | 68.180 | 68.530 | 66.101 | 96 |
| 2025-01-22 | 70.840 | 70.840 | 68.740 | 69.720 | 67.249 | 145 |
| 2025-01-21 | 68.760 | 70.630 | 68.760 | 69.990 | 67.509 | 844 |
| 2025-01-20 | 67.290 | 69.160 | 67.290 | 68.760 | 66.323 | 550 |
| 2025-01-17 | 67.700 | 68.670 | 66.780 | 68.670 | 66.236 | 683 |
| 2025-01-16 | 69.000 | 69.160 | 67.760 | 69.090 | 66.641 | 213 |
| 2025-01-15 | 70.920 | 70.920 | 69.440 | 69.450 | 66.988 | 23 |
| 2025-01-14 | 70.770 | 70.770 | 69.580 | 70.210 | 67.721 | 53 |
| 2025-01-13 | 70.700 | 70.700 | 68.950 | 69.860 | 67.384 | 426 |
| 2025-01-10 | 70.070 | 71.050 | 70.000 | 70.000 | 67.519 | 906 |
| 2025-01-09 | 72.750 | 74.000 | 72.000 | 72.000 | 69.448 | 253 |
| 2025-01-08 | 73.570 | 74.480 | 72.760 | 73.450 | 70.847 | 6,253 |
| 2025-01-07 | 73.330 | 74.200 | 72.840 | 73.850 | 71.232 | 711 |
| 2025-01-06 | 74.500 | 74.500 | 72.600 | 72.600 | 70.027 | 1,686 |
| 2025-01-03 | 74.970 | 76.030 | 74.200 | 76.030 | 73.335 | 9,628 |
| 2025-01-02 | 74.240 | 76.400 | 73.200 | 73.200 | 70.605 | 3,815 |
| 2024-12-30 | 76.900 | 77.490 | 75.680 | 75.760 | 73.075 | 713 |
| 2024-12-27 | 76.110 | 78.330 | 76.110 | 77.040 | 74.309 | 1,123 |
| 2024-12-26 | 70.020 | 77.000 | 70.020 | 76.100 | 73.403 | 1,679 |
| 2024-12-23 | 68.730 | 69.790 | 68.670 | 69.600 | 67.133 | 1,798 |
| 2024-12-20 | 65.440 | 68.500 | 65.440 | 68.040 | 65.628 | 1,140 |
| 2024-12-19 | 69.630 | 69.630 | 65.800 | 66.780 | 64.413 | 751 |
| 2024-12-18 | 65.800 | 69.500 | 65.800 | 68.940 | 66.496 | 2,748 |
| 2024-12-17 | 66.710 | 67.620 | 65.990 | 65.990 | 63.651 | 356 |
| 2024-12-16 | 66.290 | 66.710 | 65.670 | 66.710 | 64.345 | 9,685 |
| 2024-12-13 | 64.890 | 66.750 | 64.890 | 66.220 | 63.873 | 367 |
| 2024-12-12 | 66.780 | 67.200 | 65.590 | 66.220 | 63.873 | 609 |
| 2024-12-11 | 67.310 | 67.310 | 66.500 | 66.780 | 64.413 | 992 |
| 2024-12-10 | 67.950 | 67.950 | 66.360 | 66.640 | 64.278 | 824 |
| 2024-12-09 | 67.130 | 67.760 | 66.550 | 67.270 | 64.886 | 14,002 |
| 2024-12-06 | 64.100 | 66.850 | 64.100 | 66.520 | 64.162 | 201 |
| 2024-12-05 | 65.510 | 65.800 | 65.170 | 65.410 | 63.092 | 144 |
| 2024-12-04 | 67.620 | 67.620 | 65.660 | 65.720 | 63.391 | 1,400 |
| 2024-12-03 | 65.580 | 67.200 | 65.580 | 66.940 | 64.567 | 7,568 |
| 2024-12-02 | 65.140 | 66.920 | 65.140 | 66.920 | 64.548 | 5,122 |
| 2024-11-29 | 62.600 | 65.000 | 62.600 | 64.180 | 61.905 | 676 |
| 2024-11-28 | 63.000 | 64.100 | 62.820 | 63.880 | 61.616 | 155 |
| 2024-11-27 | 61.680 | 62.860 | 61.560 | 62.500 | 60.285 | 191 |
| 2024-11-26 | 63.660 | 63.660 | 62.650 | 62.940 | 60.709 | 644 |
| 2024-11-25 | 64.000 | 64.320 | 63.300 | 64.090 | 61.818 | 406 |
| 2024-11-22 | 63.180 | 63.780 | 63.180 | 63.440 | 61.191 | 1,237 |
| 2024-11-21 | 64.120 | 64.120 | 62.700 | 62.830 | 60.603 | 1,361 |
| 2024-11-19 | 63.590 | 63.600 | 63.180 | 63.480 | 61.230 | 243 |
| 2024-11-18 | 62.760 | 63.360 | 61.530 | 61.530 | 59.349 | 290 |
| 2024-11-14 | 63.030 | 63.180 | 62.640 | 63.120 | 60.883 | 426 |
| 2024-11-13 | 62.500 | 63.000 | 61.750 | 62.400 | 60.188 | 1,196 |
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.