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%WTI98.94▲ 1.84%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-133,319.003,319.003,319.003,319.003,261.62764,907
2026-04-103,345.003,345.003,319.003,319.003,261.62115,701
2026-04-093,398.003,398.003,331.003,331.003,273.4150,866
2026-04-083,384.003,384.003,384.003,384.003,325.492,505,412
2026-04-073,252.003,252.003,252.003,252.003,195.782,501,244
2026-04-023,262.003,262.083,262.003,262.003,205.603,747,954
2026-04-013,280.003,312.663,280.003,311.003,253.762,584,493
2026-03-313,162.003,185.653,162.003,162.003,107.33113,811
2026-03-303,204.003,255.003,204.003,224.003,168.2618,079
2026-03-273,355.003,408.003,355.003,408.003,299.945,047
2026-03-263,388.003,388.003,388.003,388.003,280.5827,332
2026-03-253,356.003,356.003,356.003,356.003,249.59170,059
2026-03-243,321.003,321.003,271.003,271.003,167.2973,109
2026-03-233,251.003,251.003,245.833,251.003,147.9213,784
2026-03-193,325.073,325.073,325.003,325.003,219.5856,004
2026-03-183,359.003,424.003,359.003,404.003,296.07241,527
2026-03-173,377.003,379.003,375.913,379.003,271.86729,723
2026-03-163,338.003,338.003,338.003,338.003,232.1620,580
2026-03-133,370.003,370.003,370.003,370.003,263.152,022
2026-03-123,510.003,510.003,418.003,467.003,357.071,054,265
2026-03-113,510.003,510.003,450.003,510.003,398.7195,282
2026-03-103,463.003,473.003,463.003,473.003,362.889,234
2026-03-093,353.003,472.543,353.003,393.003,285.421,142,300
2026-03-063,515.003,515.003,511.463,515.003,403.551,302,988
2026-03-053,481.003,481.003,481.003,481.003,370.6365,281
2026-03-043,660.003,660.003,520.003,520.003,408.394,244,283
2026-03-033,725.583,725.583,702.003,702.003,584.622,587,140
2026-03-023,685.003,944.003,685.003,820.003,698.88684,300
2026-02-273,825.003,825.003,825.003,825.003,703.7212,423
2026-02-263,776.003,776.003,776.003,776.003,656.282,500,852
2026-02-253,697.003,720.003,697.003,720.003,602.052,503,249
2026-02-243,676.003,676.003,656.003,656.003,540.0885,521
2026-02-203,635.003,635.003,635.003,635.003,519.751,890
2026-02-193,730.003,774.003,730.003,774.003,654.3482,692
2026-02-183,730.003,730.003,730.003,730.003,611.73313,154
2026-02-173,702.993,713.003,702.993,713.003,595.27130,891
2026-02-163,759.003,759.003,666.003,666.003,549.7659,335
2026-02-133,774.003,774.003,774.003,774.003,654.34192,895
2026-02-123,682.003,705.003,682.003,705.003,587.53135,808
2026-02-103,727.003,727.003,714.003,714.003,596.2445,397
2026-02-093,879.503,879.503,729.003,729.003,610.7757,824
2026-02-053,706.003,706.003,706.003,706.003,588.4954,890
2026-02-043,656.003,736.003,636.003,725.003,606.8928,376
2026-02-033,594.003,597.423,594.003,594.003,480.0535,166
2026-02-023,535.003,535.003,535.003,535.003,422.922,254,827
2026-01-303,504.003,504.003,504.003,504.003,392.90745,232
2026-01-293,448.003,448.003,420.003,420.003,311.56601,071
2026-01-283,347.003,347.003,347.003,347.003,240.88444
2026-01-273,496.003,496.003,458.363,496.003,385.15920,527
2026-01-263,500.003,500.003,500.003,500.003,389.0316,648
2026-01-233,635.003,635.003,624.003,624.003,509.09207,277
2026-01-223,584.003,584.003,584.003,584.003,470.36364,759
2026-01-213,519.003,553.003,519.003,552.003,439.38669,192
2026-01-203,541.003,552.793,541.003,541.003,428.73564,304
2026-01-193,594.503,623.003,594.503,623.003,508.13356,167
2026-01-163,675.003,692.003,670.003,692.003,574.94219,082
2026-01-153,639.003,714.013,639.003,714.013,596.251,685,011
2026-01-143,622.003,622.003,622.003,622.003,507.16313,574
2026-01-133,641.003,641.003,601.003,641.003,525.56489,509
2026-01-093,322.003,388.003,322.003,388.003,280.58193,677
← NewerPage 3 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.