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%WTI99.50▲ 2.42%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-153,011.003,011.003,011.003,011.003,011.00692
2026-10-143,011.003,011.003,011.003,011.003,011.00241,469
2026-10-133,025.003,025.003,025.003,025.003,025.009,985
2026-10-123,025.003,025.003,025.003,025.003,025.000
2026-10-093,025.003,025.003,025.003,025.003,025.002,711
2026-10-083,025.003,025.003,025.003,025.003,025.00186
2026-10-073,025.003,025.003,025.003,025.003,025.001,922
2026-10-063,025.003,025.003,025.003,025.003,025.00196
2026-10-053,025.003,025.003,025.003,025.003,025.00252
2026-10-023,025.003,025.003,025.003,025.003,025.000
2026-10-013,025.003,025.003,025.003,025.003,025.000
2026-09-303,025.003,025.003,025.003,025.003,025.000
2026-09-293,025.003,025.003,025.003,025.003,025.000
2026-09-283,025.003,025.003,025.003,025.002,975.000
2026-09-252,987.502,995.502,986.002,989.502,937.8122,581
2026-09-243,002.003,017.002,969.002,969.002,917.676,101
2026-09-183,048.003,050.903,000.003,025.002,972.7011,850
2026-09-173,030.003,034.003,027.003,034.002,981.55479,948
2026-09-163,055.003,056.003,016.003,016.002,963.862,230
2026-09-153,034.003,035.003,020.003,021.002,968.7747,221
2026-09-143,028.003,035.003,025.003,025.002,972.7010,503
2026-09-112,935.003,035.002,935.003,031.002,978.6061,842
2026-09-102,960.002,994.002,949.502,994.002,942.24123,380
2026-09-092,947.002,971.002,942.002,971.002,919.63210,424
2026-09-083,039.003,040.002,968.502,968.502,917.189,416
2026-09-073,110.003,116.003,096.003,096.003,042.471,335,634
2026-09-043,133.003,142.003,081.003,081.003,027.7345,416
2026-09-033,162.003,176.003,117.003,117.003,063.1119,860
2026-09-023,158.003,169.003,095.003,133.003,078.8364,722
2026-09-013,150.003,259.003,146.003,243.003,186.931,178,218
2026-08-283,093.003,134.003,084.003,116.003,062.131,767
2026-08-273,105.003,109.003,080.003,080.003,026.75364
2026-08-263,070.003,090.003,070.003,074.003,020.85357
2026-08-253,097.003,111.003,078.003,082.003,028.7296,767
2026-08-243,132.003,133.003,079.003,125.003,070.97291,483
2026-08-213,065.003,132.003,064.003,132.003,077.852,705,069
2026-08-203,000.003,066.002,941.002,941.002,890.1597,322
2026-08-192,930.002,941.002,930.002,941.002,890.1518,330
2026-08-183,016.003,016.003,011.413,016.002,963.8659,716
2026-08-173,043.003,043.003,043.003,043.002,990.3910,960
2026-08-143,020.003,020.003,020.003,020.002,967.791,609,153
2026-08-132,978.002,985.002,978.002,985.002,933.396,666
2026-08-123,010.003,010.002,988.002,999.502,947.645,307
2026-08-102,976.502,982.002,976.502,981.002,929.46151,345
2026-08-062,964.532,983.502,964.532,983.502,931.9243,901
2026-08-052,903.002,914.502,903.002,914.502,864.112,372,855
2026-08-042,931.302,931.302,930.002,930.002,879.34106,426
2026-08-032,999.002,999.002,963.502,963.502,912.266,205
2026-07-313,032.003,067.003,032.003,067.003,013.97844,899
2026-07-303,181.003,183.003,176.003,176.003,121.094,243
2026-07-293,193.003,224.003,193.003,224.003,168.269,567
2026-07-282,955.503,013.002,935.003,008.002,955.9938,505
2026-07-272,962.502,965.502,962.502,965.502,914.2312,226
2026-07-242,883.002,897.002,882.002,897.002,846.914,371
2026-07-232,938.502,950.002,932.502,950.002,899.0023,957
2026-07-222,948.502,948.502,939.002,939.002,888.1952,497
2026-07-212,900.002,944.502,900.002,944.502,893.59165,449
2026-07-172,878.502,899.502,878.502,899.502,849.3720,356
2026-07-162,876.002,923.002,876.002,909.002,858.7155,381
2026-07-152,875.502,875.502,875.502,875.502,825.7963,002
Page 1 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.