See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.88▲ 2.81%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-142,832.002,840.002,832.002,834.502,785.49537
2026-07-132,797.002,806.002,797.002,806.002,757.4912,064
2026-07-102,823.002,823.002,823.002,823.002,774.19336,838
2026-07-092,822.502,835.502,819.502,824.002,775.18254,863
2026-07-082,901.502,901.502,889.002,889.002,839.05186,622
2026-07-072,950.002,977.502,926.002,946.002,895.07656,151
2026-07-062,923.002,923.002,923.002,923.002,872.4660,823
2026-07-032,838.502,838.502,828.002,828.002,779.117,034
2026-07-022,759.002,799.502,759.002,793.002,744.7195,879
2026-07-012,765.002,765.002,722.002,735.682,688.3913,862
2026-06-302,713.002,775.002,709.502,725.002,677.89206,291
2026-06-292,805.002,805.002,751.502,751.502,703.938,086
2026-06-262,739.002,768.002,737.002,768.002,720.1424,895
2026-06-252,706.502,706.502,700.502,700.502,653.819,885
2026-06-242,731.002,731.002,690.002,690.002,643.493,462
2026-06-232,726.002,726.002,706.002,706.002,659.2215,437
2026-06-222,754.502,754.502,741.502,741.502,694.1078,091
2026-06-192,785.002,785.002,776.502,776.502,728.50360,547
2026-06-182,793.502,793.502,793.502,793.502,745.2036,957
2026-06-172,810.002,810.002,810.002,810.002,761.4220,147
2026-06-162,867.002,867.002,847.502,847.502,798.2776,330
2026-06-152,902.502,902.502,902.502,902.502,852.32192,300
2026-06-122,775.502,775.502,775.502,775.502,727.5112,259
2026-06-112,768.002,768.002,747.502,747.502,700.0088,977
2026-06-092,850.002,850.002,850.002,850.002,800.73580
2026-06-082,822.502,822.502,822.502,822.502,773.70113,589
2026-06-052,845.002,872.002,844.502,850.002,800.73225,907
2026-06-042,838.502,838.502,838.502,838.502,789.43357,249
2026-06-032,881.002,881.002,881.002,881.002,831.1928,626
2026-06-022,849.502,849.502,844.002,844.002,794.835,060,413
2026-06-012,905.502,905.502,905.502,905.502,855.27186,643
2026-05-293,042.003,050.763,042.003,050.762,998.021,826,483
2026-05-283,030.003,030.003,030.003,030.002,977.615,835
2026-05-273,016.003,016.003,008.003,008.002,955.99295,418
2026-05-263,022.003,022.003,022.003,022.002,969.7526,362
2026-05-222,987.002,987.002,987.002,987.002,935.3688,503
2026-05-212,978.002,978.002,978.002,978.002,926.51391,132
2026-05-202,942.003,001.302,942.002,942.012,891.141,033,147
2026-05-192,957.002,957.002,957.002,957.002,905.8881,556
2026-05-182,990.003,085.002,954.503,085.003,031.6647,240
2026-05-153,085.003,085.003,085.003,085.003,031.6692,057
2026-05-142,944.003,008.002,944.003,008.002,955.9955,377
2026-05-132,939.502,939.502,939.502,939.502,888.68131,308
2026-05-122,843.002,843.002,842.752,843.002,793.854,575
2026-05-112,828.382,870.002,828.382,850.002,800.732,770,348
2026-05-083,020.003,020.002,913.002,913.002,862.6456,011
2026-05-073,004.813,004.812,978.002,978.002,926.511,113,948
2026-05-013,000.003,000.003,000.003,000.002,948.1319,959
2026-04-303,062.003,062.003,023.003,023.002,970.7423,927
2026-04-283,112.003,112.003,112.003,112.003,058.2052,800
2026-04-273,067.003,067.003,067.003,067.003,013.97119,432
2026-04-243,067.003,067.003,067.003,067.003,013.9716,580
2026-04-233,191.003,191.003,123.003,123.003,069.0137,047
2026-04-223,191.003,191.003,191.003,191.003,135.834,813
2026-04-213,280.003,280.003,280.003,280.003,223.29128,789
2026-04-203,413.003,413.003,390.003,390.003,331.3920,162
2026-04-173,400.003,400.003,343.003,343.003,285.2015,318
2026-04-163,392.003,421.003,392.003,392.003,333.36256,586
2026-04-153,381.003,381.003,381.003,381.003,322.5538,565
2026-04-143,355.003,355.003,326.003,326.003,268.50140,973
← NewerPage 2 of 18 · 1,038 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2950.0000 JPY
2026-03-3050.0000 JPY
2025-09-2945.0000 JPY
2025-03-2850.0000 JPY
2024-09-2740.0000 JPY
2024-03-2845.0000 JPY
2023-09-2830.0000 JPY
2023-03-3035.0000 JPY
2022-09-2925.0000 JPY
2022-03-3028.0000 JPY
2021-09-29600.0000 JPY
2021-03-30135.0000 JPY
2020-09-29100.0000 JPY
2020-03-30120.0000 JPY
2019-09-27100.0000 JPY
2019-03-27120.0000 JPY

Open, high, low and close are as traded (JPY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.