Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	61.760	61.850	61.000	61.750	61.750	200
2026-10-19	61.420	62.020	60.960	61.140	61.140	1,001
2026-10-16	62.040	62.450	61.380	61.420	61.420	616
2026-10-15	60.500	61.320	60.500	61.140	61.140	600
2026-10-14	58.530	59.730	58.530	59.160	59.160	113
2026-10-13	58.980	59.730	58.860	59.730	59.730	595
2026-10-09	58.610	58.610	57.600	57.600	57.600	397
2026-10-08	57.830	58.320	57.120	58.320	58.320	1,085
2026-10-07	57.920	57.920	56.880	57.010	57.010	2,578
2026-10-06	58.460	58.460	57.150	57.920	57.920	705
2026-10-05	57.600	57.870	56.760	57.870	57.870	918
2026-10-02	59.970	60.060	59.100	59.250	59.250	556
2026-10-01	59.300	60.110	59.300	59.880	59.880	370
2026-09-30	60.250	60.690	59.340	59.350	59.350	605
2026-09-29	61.000	64.000	60.010	60.250	60.250	676
2026-09-28	60.480	64.220	60.420	61.600	60.793	382
2026-09-25	61.260	62.700	60.840	61.200	60.398	351
2026-09-24	61.650	61.650	60.510	60.650	59.855	411
2026-09-23	61.510	61.910	61.480	61.490	60.684	343
2026-09-22	62.330	62.330	61.430	61.470	61.470	134
2026-09-21	62.130	62.130	61.440	61.680	61.680	498
2026-09-18	63.100	63.100	61.600	61.690	61.690	631
2026-09-17	62.910	63.000	62.500	62.500	62.500	844
2026-09-16	64.990	64.990	61.690	61.990	61.990	4,321
2026-09-15	63.430	64.990	62.890	64.990	64.990	456
2026-09-14	64.070	64.070	63.300	63.420	63.420	1,697
2026-09-11	62.190	63.590	62.190	63.430	63.430	2,886
2026-09-10	62.030	62.030	61.200	61.430	61.430	14,034
2026-09-09	61.640	61.640	61.110	61.110	61.110	40
2026-09-08	62.110	62.110	60.900	61.130	61.130	358
2026-09-04	63.660	63.830	62.110	62.110	62.110	30,210
2026-09-03	63.740	64.130	63.480	63.660	63.660	1,690
2026-09-02	64.360	64.360	62.880	63.520	63.520	317
2026-09-01	63.160	64.670	63.160	63.720	63.720	225
2026-08-31	64.000	64.000	63.540	63.880	63.880	827
2026-08-28	63.410	63.720	63.120	63.120	63.120	91
2026-08-27	61.510	62.360	61.510	62.250	62.250	368
2026-08-26	63.000	63.000	61.750	62.010	62.010	484
2026-08-25	62.480	62.690	61.810	62.390	62.390	114
2026-08-24	63.470	63.540	62.480	62.480	62.480	362
2026-08-21	63.010	63.900	63.010	63.480	63.480	1,652
2026-08-20	61.810	62.300	61.440	62.160	62.160	6,471
2026-08-19	61.080	61.360	60.900	61.190	61.190	392
2026-08-18	61.360	61.620	61.360	61.370	61.370	60
2026-08-17	62.160	62.160	61.320	61.350	61.350	3,101
2026-08-14	60.960	62.400	60.960	62.160	62.160	3,436
2026-08-13	59.610	61.070	59.610	60.960	60.960	161
2026-08-12	61.140	61.140	60.780	60.830	60.830	1,614
2026-08-11	60.360	61.250	60.070	60.860	60.860	3,422
2026-08-10	60.500	60.500	59.580	60.340	60.340	761
2026-08-07	60.450	60.520	60.060	60.520	60.520	1,254
2026-08-06	60.290	60.290	60.020	60.090	60.090	163
2026-08-05	61.510	61.510	59.230	59.800	59.800	557
2026-08-04	59.800	61.030	59.250	60.900	60.900	329
2026-08-03	59.920	60.000	59.000	59.200	59.200	170
2026-07-31	60.120	60.120	59.770	60.100	60.100	3,050
2026-07-30	61.740	61.740	60.500	60.780	60.780	2,247
2026-07-29	61.000	62.290	61.000	61.740	61.740	7,062
2026-07-28	56.750	59.520	56.750	59.360	59.360	3,813
2026-07-27	56.390	58.190	56.390	58.190	58.190	4,624

Page 1 of 2 · 64 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.