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%WTI99.04▲ 1.95%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-083,294.003,294.003,294.003,294.003,189.5649,390
2026-01-073,335.003,335.003,335.003,335.003,229.2625,758
2026-01-063,429.003,458.083,429.003,429.003,320.2893,240
2026-01-053,399.003,399.003,399.003,399.003,291.2315,903
2025-12-303,356.003,356.003,356.003,356.003,249.59478,280
2025-12-243,353.003,353.003,353.003,353.003,246.6970,200
2025-12-233,415.003,415.003,415.003,415.003,306.72105,038
2025-12-223,455.003,455.003,455.003,455.003,345.45100,756
2025-12-193,425.003,425.003,389.003,424.003,315.44493,054
2025-12-183,344.403,363.003,344.403,363.003,256.37213,276
2025-12-173,346.003,349.003,346.003,349.003,242.8154,996
2025-12-163,339.223,345.003,330.003,345.003,238.943,019,865
2025-12-153,300.533,350.003,243.003,350.003,243.782,164,610
2025-12-123,260.003,260.003,260.003,260.003,156.6436,431
2025-12-113,148.003,148.003,110.003,110.003,011.392,042
2025-12-103,116.003,116.003,116.003,116.003,017.2035,872
2025-12-093,063.943,076.013,063.943,066.002,968.783,102,364
2025-12-083,050.003,060.003,050.003,060.002,962.984,820,764
2025-12-053,032.003,032.003,032.003,032.002,935.8733,078
2025-12-043,103.003,103.013,103.003,103.013,004.62403,293
2025-12-033,030.003,030.003,005.003,005.002,909.7279,935
2025-12-023,085.003,085.003,045.003,068.002,970.72619,543
2025-12-013,132.003,132.003,082.003,082.002,984.28120,105
2025-11-263,141.003,141.003,141.003,141.003,041.4120,457
2025-11-253,099.393,100.003,099.393,100.003,001.71322,926
2025-11-213,097.003,097.163,096.853,097.002,998.805,889,517
2025-11-203,095.003,095.003,044.003,044.002,947.48131,076
2025-11-193,037.003,037.003,037.003,037.002,940.7173,331
2025-11-183,106.003,106.003,029.003,029.002,932.9623,875
2025-11-173,150.003,150.003,119.003,119.003,020.1115,009
2025-11-143,180.003,180.003,180.003,180.003,079.17105,363
2025-11-133,198.003,198.003,198.003,198.003,096.6078,471
2025-11-123,190.003,190.003,190.003,190.003,088.8614,588
2025-11-113,152.453,152.453,147.003,147.003,047.2276,548
2025-11-103,133.003,133.003,131.003,131.003,031.7387,245
2025-11-073,203.003,203.003,118.003,118.003,019.1426,178
2025-11-063,110.003,161.003,110.003,139.003,039.479,804
2025-11-053,150.003,150.003,040.003,040.002,943.6166,806
2025-11-043,150.003,155.003,150.003,155.003,054.979,557
2025-10-313,138.003,138.003,138.003,138.003,038.50140,633
2025-10-293,176.003,176.003,146.003,146.003,046.257,618
2025-10-283,189.363,220.003,186.513,189.363,088.2317,498
2025-10-273,218.003,218.003,218.003,218.003,115.97766,312
2025-10-233,100.003,100.003,100.003,100.003,001.71296
2025-10-223,075.003,104.003,075.003,104.003,005.58373,880
← NewerPage 4 of 4 · 225 trading days

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.