Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.200 | 6.250 | 6.150 | 6.250 | 6.250 | 108,653 |
| 2026-04-29 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 9,194 |
| 2026-04-28 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 27,176 |
| 2026-04-27 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 28,074 |
| 2026-04-24 | 6.300 | 6.350 | 6.250 | 6.300 | 6.300 | 36,829 |
| 2026-04-23 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 79,887 |
| 2026-04-22 | 6.550 | 6.550 | 6.450 | 6.550 | 6.550 | 147,900 |
| 2026-04-21 | 6.750 | 6.750 | 6.600 | 6.700 | 6.700 | 89,032 |
| 2026-04-20 | 6.800 | 6.900 | 6.800 | 6.850 | 6.850 | 18,929 |
| 2026-04-17 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 10,394 |
| 2026-04-16 | 6.900 | 7.000 | 6.800 | 6.800 | 6.800 | 102,624 |
| 2026-04-10 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 5,225 |
| 2026-04-09 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 26,977 |
| 2026-04-08 | 6.850 | 6.950 | 6.850 | 6.850 | 6.850 | 19,361 |
| 2026-04-07 | 6.700 | 6.700 | 6.550 | 6.600 | 6.600 | 20,823 |
| 2026-04-03 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 15,180 |
| 2026-04-02 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 5,811 |
| 2026-04-01 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 15,719 |
| 2026-03-31 | 6.600 | 6.650 | 6.550 | 6.650 | 6.650 | 18,549 |
| 2026-03-30 | 6.600 | 6.850 | 6.600 | 6.700 | 6.700 | 28,858 |
| 2026-03-27 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 28,642 |
| 2026-03-26 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 9,328 |
| 2026-03-25 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 21,843 |
| 2026-03-24 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 809 |
| 2026-03-23 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 12,625 |
| 2026-03-20 | 6.850 | 6.900 | 6.700 | 6.850 | 6.850 | 130,255 |
| 2026-03-19 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 11,550 |
| 2026-03-18 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 11,199 |
| 2026-03-17 | 6.900 | 6.950 | 6.850 | 6.950 | 6.950 | 103,157 |
| 2026-03-16 | 6.800 | 6.900 | 6.800 | 6.850 | 6.850 | 4,882 |
| 2026-03-13 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 33,927 |
| 2026-03-12 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 152,757 |
| 2026-03-11 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 8,635 |
| 2026-03-10 | 7.000 | 7.050 | 6.950 | 7.050 | 7.050 | 17,432 |
| 2026-03-09 | 6.650 | 7.000 | 6.650 | 7.000 | 7.000 | 146,138 |
| 2026-03-06 | 7.050 | 7.100 | 6.950 | 7.000 | 7.000 | 43,946 |
| 2026-03-05 | 7.100 | 7.150 | 7.050 | 7.100 | 7.100 | 48,545 |
| 2026-03-04 | 7.150 | 7.150 | 6.950 | 7.100 | 7.100 | 593,074 |
| 2026-03-02 | 7.350 | 7.900 | 7.350 | 7.850 | 7.850 | 1,779,438 |
| 2026-02-27 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 27,544 |
| 2026-02-26 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 9,978 |
| 2026-02-25 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 175,296 |
| 2026-02-24 | 7.350 | 7.400 | 7.300 | 7.350 | 7.350 | 17,901 |
| 2026-02-23 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 5,197 |
| 2026-02-20 | 7.300 | 7.350 | 7.200 | 7.200 | 7.200 | 242,709 |
| 2026-02-19 | 7.650 | 7.650 | 7.550 | 7.600 | 7.600 | 23,026 |
| 2026-02-18 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 18,622 |
| 2026-02-17 | 7.450 | 7.650 | 7.450 | 7.600 | 7.600 | 37,030 |
| 2026-02-16 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 256,900 |
| 2026-02-13 | 7.600 | 7.650 | 7.600 | 7.600 | 7.600 | 77,614 |
| 2026-02-12 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 213,482 |
| 2026-02-11 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 30,203 |
| 2026-02-10 | 7.550 | 7.550 | 7.450 | 7.550 | 7.550 | 47,886 |
| 2026-02-09 | 7.650 | 7.700 | 7.450 | 7.450 | 7.450 | 147,998 |
| 2026-02-06 | 7.550 | 7.650 | 7.400 | 7.650 | 7.650 | 27,210 |
| 2026-02-05 | 7.550 | 7.600 | 7.450 | 7.600 | 7.600 | 128,352 |
| 2026-02-04 | 7.450 | 7.600 | 7.450 | 7.450 | 7.450 | 50,473 |
| 2026-02-03 | 7.300 | 7.350 | 7.250 | 7.250 | 7.250 | 14,051 |
| 2026-02-02 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 23,889 |
| 2026-01-30 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 34,116 |
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.