Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.000	6.100	6.000	6.050	6.050	45,028
2026-07-22	6.050	6.100	6.000	6.000	6.000	111,322
2026-07-21	6.050	6.100	6.000	6.050	6.050	18,128
2026-07-20	5.950	6.050	5.950	6.000	6.000	20,795
2026-07-17	6.050	6.050	5.950	6.000	6.000	203,833
2026-07-16	5.950	6.100	5.950	6.000	6.000	314,687
2026-07-15	5.900	5.950	5.850	5.900	5.900	38,240
2026-07-14	5.900	5.900	5.800	5.900	5.900	33,511
2026-07-13	5.950	5.950	5.750	5.850	5.850	110,086
2026-07-10	5.900	5.900	5.800	5.900	5.900	53,361
2026-07-09	5.900	5.900	5.800	5.900	5.900	62,468
2026-07-08	6.050	6.050	5.900	5.900	5.900	75,640
2026-07-07	6.000	6.100	6.000	6.100	6.100	199,252
2026-07-06	5.950	6.000	5.900	5.950	5.950	53,840
2026-07-03	5.800	5.900	5.750	5.850	5.850	59,469
2026-07-02	5.700	5.800	5.700	5.800	5.800	70,430
2026-07-01	5.600	5.700	5.550	5.650	5.650	82,498
2026-06-30	5.650	5.650	5.600	5.650	5.650	55,708
2026-06-29	5.800	5.800	5.650	5.750	5.750	22,730
2026-06-26	5.650	5.750	5.650	5.700	5.700	49,373
2026-06-25	5.600	5.600	5.550	5.600	5.600	21,384
2026-06-24	5.550	5.600	5.550	5.600	5.600	8,126
2026-06-23	5.650	5.650	5.550	5.550	5.550	63,076
2026-06-22	5.700	5.700	5.600	5.600	5.600	103,973
2026-06-19	5.750	5.750	5.600	5.700	5.700	96,041
2026-06-18	5.800	5.800	5.650	5.750	5.750	142,956
2026-06-17	5.800	5.800	5.750	5.800	5.800	207,867
2026-06-16	5.900	5.900	5.750	5.850	5.850	20,235
2026-06-15	5.850	6.000	5.850	5.950	5.950	85,781
2026-06-12	5.700	5.750	5.700	5.750	5.750	25,198
2026-06-11	5.700	5.750	5.600	5.700	5.700	82,759
2026-06-10	5.850	5.850	5.700	5.850	5.850	51,435
2026-06-09	5.850	5.900	5.800	5.900	5.900	28,973
2026-06-08	5.850	5.850	5.750	5.850	5.850	147,702
2026-06-05	5.950	5.950	5.800	5.900	5.900	111,020
2026-06-04	5.900	5.950	5.800	5.900	5.900	99,205
2026-06-03	5.900	5.900	5.900	5.900	5.900	0
2026-06-02	5.900	5.950	5.800	5.900	5.900	227,260
2026-06-01	6.150	6.150	6.150	6.150	6.150	0
2026-05-29	6.200	6.300	6.150	6.150	6.150	31,470
2026-05-28	6.150	6.200	6.150	6.200	6.200	34,073
2026-05-27	6.100	6.200	6.100	6.150	6.150	49,514
2026-05-26	6.150	6.200	6.100	6.150	6.150	4,064
2026-05-25	6.200	6.200	6.150	6.150	6.150	3,587
2026-05-22	6.200	6.200	6.150	6.150	6.150	38,289
2026-05-21	6.150	6.150	6.100	6.150	6.150	67,188
2026-05-20	6.100	6.150	6.050	6.100	6.100	11,936
2026-05-19	6.100	6.150	6.000	6.150	6.150	47,497
2026-05-18	6.150	6.150	6.050	6.100	6.100	25,497
2026-05-15	6.300	6.300	6.250	6.300	6.300	112,299
2026-05-14	6.100	6.200	6.050	6.200	6.200	197,240
2026-05-13	6.000	6.050	5.950	6.050	6.050	15,236
2026-05-12	5.850	5.950	5.800	5.900	5.900	87,073
2026-05-11	5.950	6.000	5.850	6.000	6.000	81,979
2026-05-08	6.200	6.300	5.900	6.050	6.050	351,594
2026-05-07	6.300	6.300	6.200	6.300	6.300	57,384
2026-05-06	6.300	6.300	6.200	6.300	6.300	37,594
2026-05-05	6.200	6.300	6.200	6.300	6.300	4,806
2026-05-04	6.250	6.250	6.250	6.250	6.250	0
2026-05-01	6.250	6.250	6.250	6.250	6.250	0

← NewerPage 2 of 5 · 248 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.