Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.050 | 6.200 | 6.000 | 6.050 | 5.776 | 77,780 |
| 2024-08-06 | 5.800 | 6.150 | 5.750 | 6.000 | 5.728 | 792,938 |
| 2024-08-05 | 5.750 | 5.900 | 5.400 | 5.450 | 5.203 | 683,275 |
| 2024-08-02 | 6.150 | 6.300 | 6.050 | 6.050 | 5.776 | 221,323 |
| 2024-08-01 | 6.650 | 6.650 | 6.350 | 6.350 | 6.062 | 672,882 |
| 2024-07-31 | 6.850 | 6.850 | 6.750 | 6.850 | 6.539 | 238,566 |
| 2024-07-30 | 6.850 | 6.950 | 6.800 | 6.850 | 6.539 | 446,351 |
| 2024-07-26 | 6.500 | 6.950 | 6.500 | 6.750 | 6.444 | 517,187 |
| 2024-07-25 | 7.150 | 7.200 | 7.050 | 7.050 | 6.730 | 318,056 |
| 2024-07-24 | 7.300 | 7.300 | 7.200 | 7.250 | 6.921 | 125,319 |
| 2024-07-23 | 7.250 | 7.250 | 7.150 | 7.200 | 6.873 | 247,188 |
| 2024-07-19 | 7.100 | 7.250 | 7.050 | 7.100 | 6.778 | 307,037 |
| 2024-07-18 | 7.200 | 7.250 | 7.100 | 7.100 | 6.778 | 475,526 |
| 2024-07-17 | 7.350 | 7.400 | 7.300 | 7.350 | 7.017 | 258,454 |
| 2024-07-16 | 7.450 | 7.500 | 7.350 | 7.350 | 7.017 | 110,219 |
| 2024-07-15 | 7.450 | 7.450 | 7.350 | 7.400 | 7.064 | 39,999 |
| 2024-07-12 | 7.400 | 7.450 | 7.300 | 7.400 | 7.064 | 133,240 |
| 2024-07-11 | 7.450 | 7.500 | 7.400 | 7.400 | 7.064 | 61,195 |
| 2024-07-10 | 7.500 | 7.500 | 7.400 | 7.400 | 7.064 | 60,236 |
| 2024-07-09 | 7.500 | 7.550 | 7.400 | 7.500 | 7.160 | 456,225 |
| 2024-07-08 | 7.550 | 7.550 | 7.450 | 7.550 | 7.208 | 315,566 |
| 2024-07-05 | 7.700 | 7.700 | 7.550 | 7.600 | 7.255 | 559,269 |
| 2024-07-04 | 7.650 | 7.700 | 7.600 | 7.700 | 7.351 | 369,670 |
| 2024-07-03 | 7.550 | 7.600 | 7.500 | 7.600 | 7.255 | 300,429 |
| 2024-07-02 | 7.600 | 7.650 | 7.550 | 7.600 | 7.255 | 471,516 |
| 2024-07-01 | 7.550 | 7.550 | 7.500 | 7.550 | 7.208 | 164,855 |
| 2024-06-28 | 7.650 | 7.750 | 7.550 | 7.550 | 7.208 | 1,356,045 |
| 2024-06-27 | 7.700 | 7.700 | 7.450 | 7.600 | 7.255 | 1,642,566 |
| 2024-06-26 | 7.750 | 9.900 | 7.550 | 7.700 | 7.351 | 4,067,960 |
| 2024-06-25 | 7.450 | 7.750 | 7.450 | 7.750 | 7.398 | 497,363 |
| 2024-06-24 | 7.250 | 7.300 | 7.200 | 7.300 | 6.969 | 11,888 |
| 2024-06-21 | 7.300 | 7.300 | 7.150 | 7.150 | 6.826 | 19,877 |
← NewerPage 10 of 10 · 572 trading days
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.