Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	62.500	63.000	61.750	62.400	60.188	1,196
2024-11-12	63.960	63.960	62.520	63.360	61.114	1,229
2024-11-11	62.520	63.140	62.460	62.830	60.603	670
2024-11-08	63.700	63.700	61.500	61.500	59.320	411
2024-11-07	63.600	63.660	63.000	63.450	61.201	1,949
2024-11-06	61.240	63.540	60.600	60.600	58.452	377
2024-11-05	62.820	63.240	60.610	60.610	58.462	1,041
2024-11-04	65.670	65.670	62.280	62.660	60.439	240
2024-11-01	62.330	63.600	62.330	63.240	60.998	2,331
2024-10-31	63.000	63.000	62.160	62.330	60.121	709
2024-10-30	63.360	63.700	60.710	60.710	58.558	340
2024-10-29	63.050	63.660	62.820	63.360	61.114	308
2024-10-28	62.000	63.010	62.000	63.010	60.777	242
2024-10-25	61.380	61.640	61.140	61.640	59.455	6,973
2024-10-24	61.810	61.810	60.240	60.540	58.394	144
2024-10-23	61.500	61.500	60.660	61.190	59.021	498
2024-10-22	60.300	60.810	60.200	60.480	58.336	460
2024-10-21	61.610	61.610	60.060	60.300	58.163	162
2024-10-18	61.090	61.200	60.600	61.000	58.838	189
2024-10-17	60.960	61.500	60.480	60.480	58.336	211
2024-10-16	60.010	60.840	60.010	60.360	58.221	7,581
2024-10-15	60.100	60.720	59.970	60.000	57.873	2,296
2024-10-14	60.440	61.500	60.440	61.260	59.089	325
2024-10-11	60.600	61.680	60.420	61.680	59.494	699
2024-10-10	61.510	61.510	60.040	60.750	58.597	418
2024-10-09	62.990	62.990	60.100	60.900	58.741	137
2024-10-08	60.840	60.940	60.640	60.900	58.741	578
2024-10-07	61.800	61.800	60.570	60.880	58.722	142
2024-10-04	61.190	61.620	60.730	61.180	59.011	140
2024-10-03	61.080	61.440	60.170	60.480	58.336	279
2024-10-02	61.330	61.620	60.630	61.570	59.388	3,497
2024-10-01	60.600	61.500	60.170	60.840	58.684	104
2024-09-30	62.110	62.110	60.540	60.840	58.684	1,056
2024-09-27	65.640	65.640	62.760	63.380	61.134	180
2024-09-26	63.490	65.100	63.490	64.660	62.368	5,080
2024-09-25	63.150	64.300	62.700	63.390	60.375	72
2024-09-24	63.430	63.430	62.400	62.520	59.546	1,005
2024-09-23	63.700	64.560	63.430	63.430	60.413	954
2024-09-20	61.210	63.700	61.210	63.420	60.404	358
2024-09-19	61.810	62.470	61.810	61.980	59.032	1,775
2024-09-18	59.940	60.780	59.940	60.480	57.603	212
2024-09-17	59.850	60.300	59.210	59.580	56.746	1,031
2024-09-16	61.870	61.870	60.500	60.840	57.946	213
2024-09-13	61.910	61.910	60.900	61.250	58.337	796
2024-09-12	61.560	62.520	61.560	61.920	58.975	276
2024-09-11	60.680	61.560	60.420	61.560	58.632	589
2024-09-10	61.500	61.920	60.500	61.920	58.975	349
2024-09-09	62.010	62.010	61.500	61.500	58.575	507
2024-09-06	63.340	63.340	62.010	62.100	59.146	448
2024-09-05	65.040	65.040	63.340	63.340	60.327	4,099
2024-09-04	65.350	65.660	64.750	64.750	61.670	296
2024-09-03	66.150	66.430	65.350	65.350	62.242	4,420
2024-09-02	66.770	67.900	66.280	67.510	64.299	600
2024-08-30	64.540	67.900	64.540	66.100	62.956	19,953
2024-08-29	65.620	66.710	65.620	65.860	62.727	291
2024-08-28	65.000	65.650	64.680	65.040	61.946	486
2024-08-27	62.320	64.260	62.320	64.070	61.023	392
2024-08-26	64.180	64.180	61.690	61.690	58.756	2,353
2024-08-23	64.000	64.500	63.400	63.540	60.518	333
2024-08-22	63.960	63.960	63.140	63.140	60.137	3,358

← NewerPage 9 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.