Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.500	6.600	6.400	6.550	6.550	67,924
2026-10-15	6.350	6.450	6.350	6.350	6.350	42,358
2026-10-14	6.300	6.400	6.300	6.350	6.350	14,028
2026-10-12	6.250	6.250	6.200	6.250	6.250	4,021
2026-10-09	6.250	6.250	6.200	6.250	6.250	2,186
2026-10-08	6.250	6.250	6.200	6.250	6.250	7,431
2026-10-07	6.250	6.250	6.150	6.250	6.250	17,156
2026-10-06	6.200	6.300	6.150	6.250	6.250	42,043
2026-10-05	6.250	6.250	6.150	6.200	6.200	5,979
2026-10-02	6.150	6.150	6.050	6.150	6.150	46,703
2026-10-01	6.300	6.300	6.200	6.300	6.300	7,451
2026-09-30	6.300	6.300	6.250	6.300	6.300	4,055
2026-09-29	6.300	6.300	6.200	6.250	6.250	16,764
2026-09-28	6.450	6.450	6.350	6.450	6.345	32,336
2026-09-25	6.350	6.400	6.300	6.350	6.246	14,733
2026-09-24	6.400	6.400	6.250	6.350	6.246	27,482
2026-09-23	6.450	6.450	6.400	6.450	6.345	5,332
2026-09-22	6.450	6.550	6.450	6.450	6.450	12,701
2026-09-21	6.500	6.500	6.400	6.450	6.450	3,188
2026-09-18	6.500	6.500	6.350	6.450	6.450	24,159
2026-09-17	6.400	6.550	6.400	6.550	6.550	8,111
2026-09-16	6.500	6.550	6.450	6.500	6.500	23,873
2026-09-15	6.450	6.500	6.450	6.500	6.500	40,050
2026-09-14	6.500	6.550	6.400	6.450	6.450	70,246
2026-09-11	6.400	6.550	6.400	6.500	6.500	25,983
2026-09-10	6.400	6.400	6.350	6.350	6.350	16,835
2026-09-09	6.400	6.400	6.350	6.350	6.350	10,368
2026-09-08	6.450	6.450	6.250	6.350	6.350	35,194
2026-09-07	6.500	6.550	6.500	6.500	6.500	23,915
2026-09-04	6.450	6.550	6.450	6.500	6.500	10,271
2026-09-03	6.550	6.650	6.450	6.500	6.500	103,556
2026-09-02	6.450	6.550	6.450	6.550	6.550	69,452
2026-09-01	6.650	6.800	6.650	6.700	6.700	190,004
2026-08-31	6.500	6.650	6.450	6.450	6.450	31,655
2026-08-28	6.450	6.500	6.450	6.450	6.450	75,904
2026-08-27	6.300	6.400	6.300	6.300	6.300	13,219
2026-08-26	6.350	6.400	6.300	6.300	6.300	14,491
2026-08-25	6.400	6.450	6.350	6.400	6.400	35,962
2026-08-24	6.400	6.450	6.400	6.400	6.400	46,005
2026-08-21	6.300	6.450	6.300	6.350	6.350	218,625
2026-08-20	6.250	6.400	6.200	6.350	6.350	149,309
2026-08-19	6.150	6.200	6.050	6.150	6.150	48,855
2026-08-18	6.300	6.300	6.200	6.250	6.250	13,003
2026-08-17	6.300	6.300	6.250	6.300	6.300	10,381
2026-08-14	6.250	6.350	6.200	6.200	6.200	410,075
2026-08-13	6.250	6.250	6.150	6.250	6.250	31,362
2026-08-12	6.250	6.250	6.250	6.250	6.250	0
2026-08-11	6.250	6.250	6.200	6.250	6.250	31,998
2026-08-10	6.250	6.300	6.200	6.250	6.250	5,558
2026-08-07	6.300	6.300	6.200	6.250	6.250	17,588
2026-08-06	6.250	6.300	6.200	6.250	6.250	72,268
2026-08-05	6.100	6.200	6.100	6.200	6.200	172,412
2026-08-04	6.300	6.350	6.150	6.250	6.250	386,657
2026-08-03	6.350	6.350	6.150	6.350	6.350	56,384
2026-07-31	6.450	6.450	6.300	6.400	6.400	36,026
2026-07-30	6.400	6.550	6.350	6.400	6.400	578,644
2026-07-29	6.050	6.050	6.050	6.050	6.050	0
2026-07-28	6.050	6.050	6.050	6.050	6.050	0
2026-07-27	5.950	6.100	5.950	6.050	6.050	136,964
2026-07-24	6.050	6.050	5.950	5.950	5.950	36,990

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1053 JPY
2025-09-29	0.1002 JPY
2025-03-28	0.1089 JPY
2024-09-27	0.0816 JPY

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