Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.900	7.050	6.900	7.050	7.050	78,306
2026-01-28	6.850	6.850	6.750	6.850	6.850	381,243
2026-01-27	7.000	7.000	6.900	6.900	6.900	66,455
2026-01-26	7.100	7.100	6.950	7.000	7.000	17,295
2026-01-23	7.100	7.200	7.000	7.100	7.100	96,148
2026-01-22	7.050	7.150	7.000	7.050	7.050	41,179
2026-01-21	6.950	7.000	6.900	7.000	7.000	39,933
2026-01-20	7.050	7.050	6.900	7.050	7.050	540,138
2026-01-19	7.150	7.150	7.050	7.050	7.050	204,096
2026-01-16	7.400	7.400	7.200	7.400	7.400	86,607
2026-01-15	7.350	7.450	7.350	7.400	7.400	145,345
2026-01-14	7.200	7.250	7.150	7.200	7.200	136,249
2026-01-13	7.000	7.200	7.000	7.200	7.200	286,000
2026-01-12	6.800	6.800	6.700	6.800	6.800	10,352
2026-01-09	6.750	6.850	6.750	6.850	6.850	294,396
2026-01-08	6.700	6.700	6.600	6.700	6.700	167,701
2026-01-07	6.750	6.750	6.650	6.700	6.700	32,477
2026-01-06	6.900	6.900	6.800	6.850	6.850	67,447
2026-01-05	6.800	6.850	6.750	6.850	6.850	28,528
2025-12-30	6.800	6.800	6.600	6.600	6.600	37,481
2025-12-29	6.750	6.750	6.700	6.750	6.750	23,808
2025-12-26	6.750	6.800	6.700	6.750	6.750	3,368
2025-12-25	6.700	6.800	6.650	6.750	6.750	18,021
2025-12-24	6.750	6.750	6.600	6.600	6.600	143,547
2025-12-23	6.850	6.850	6.800	6.850	6.850	21,935
2025-12-22	6.900	6.950	6.850	6.850	6.850	508,371
2025-12-19	6.900	6.950	6.850	6.950	6.950	154,375
2025-12-18	6.750	6.800	6.750	6.800	6.800	517,672
2025-12-17	6.800	6.800	6.700	6.800	6.800	88,994
2025-12-16	6.800	6.850	6.750	6.850	6.850	236,899
2025-12-15	6.750	6.800	6.650	6.800	6.800	79,674
2025-12-12	6.450	6.700	6.450	6.550	6.550	308,936
2025-12-11	6.300	6.400	6.250	6.250	6.250	126,224
2025-12-09	6.300	6.300	6.250	6.300	6.300	38,293
2025-12-08	6.300	6.300	6.250	6.250	6.250	47,670
2025-12-04	6.250	6.400	6.250	6.400	6.400	34,691
2025-12-03	6.250	6.250	6.150	6.200	6.200	59,870
2025-12-02	6.300	6.350	6.250	6.250	6.250	6,775
2025-12-01	6.400	6.450	6.350	6.400	6.400	4,017
2025-11-28	6.500	6.500	6.400	6.400	6.400	18,802
2025-11-27	6.500	6.500	6.450	6.500	6.500	9,019
2025-11-26	6.450	6.500	6.450	6.500	6.500	45,440
2025-11-25	6.400	6.450	6.400	6.400	6.400	21,521
2025-11-24	6.400	6.400	6.350	6.400	6.400	33,702
2025-11-21	6.350	6.450	6.150	6.150	6.150	40,761
2025-11-20	6.300	6.350	6.250	6.250	6.250	16,990
2025-11-19	6.350	6.400	6.300	6.300	6.300	117,984
2025-11-18	6.500	6.500	6.300	6.350	6.350	149,001
2025-11-17	6.600	6.600	6.500	6.550	6.550	219,366
2025-11-14	6.650	6.700	6.550	6.700	6.700	57,078
2025-11-13	6.700	6.700	6.650	6.700	6.700	64,287
2025-11-12	6.650	6.750	6.650	6.750	6.750	293,241
2025-11-11	6.550	6.700	6.550	6.650	6.650	54,109
2025-11-10	6.550	6.600	6.500	6.550	6.550	22,097
2025-11-07	6.550	6.600	6.500	6.550	6.550	44,806
2025-11-06	6.550	6.750	6.550	6.600	6.600	68,721
2025-11-05	6.450	6.600	6.400	6.450	6.450	1,132,595
2025-11-04	6.700	6.750	6.600	6.600	6.600	12,149
2025-11-03	6.550	6.650	6.500	6.550	6.550	16,280
2025-10-31	6.650	6.650	6.550	6.550	6.550	125,844

← NewerPage 4 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.