Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	6.700	6.800	6.700	6.750	6.750	131,567
2025-10-29	6.800	6.800	6.650	6.700	6.700	41,726
2025-10-28	6.900	6.900	6.800	6.800	6.800	201,213
2025-10-27	6.750	6.900	6.750	6.900	6.900	140,874
2025-10-24	6.750	6.750	6.700	6.700	6.700	115,358
2025-10-22	6.650	6.750	6.600	6.700	6.700	193,481
2025-10-21	6.500	6.550	6.400	6.450	6.450	35,923
2025-10-20	6.500	6.550	6.450	6.500	6.500	165,336
2025-10-17	6.350	6.400	6.300	6.350	6.350	29,112
2025-10-16	6.300	6.400	6.300	6.300	6.300	21,211
2025-10-15	6.200	6.350	6.200	6.300	6.300	29,495
2025-10-14	6.200	6.200	6.100	6.200	6.200	342,923
2025-10-10	6.300	6.300	6.200	6.250	6.250	270,428
2025-10-09	6.350	6.400	6.250	6.300	6.300	594,475
2025-10-08	6.550	6.550	6.400	6.400	6.400	53,494
2025-10-07	6.500	6.550	6.450	6.450	6.450	160,463
2025-10-06	6.450	6.500	6.400	6.400	6.400	289,621
2025-10-03	6.250	6.250	6.200	6.250	6.250	52,813
2025-10-02	6.200	6.300	6.100	6.200	6.200	35,278
2025-10-01	6.200	6.200	6.100	6.200	6.200	76,319
2025-09-30	6.200	6.300	6.150	6.300	6.300	30,692
2025-09-29	6.250	6.300	6.200	6.300	6.300	40,863
2025-09-26	6.450	6.450	6.300	6.400	6.300	62,153
2025-09-25	6.350	6.450	6.300	6.400	6.300	10,890
2025-09-24	6.350	6.350	6.250	6.300	6.201	46,798
2025-09-23	6.400	6.400	6.350	6.400	6.300	61,489
2025-09-22	6.350	6.450	6.300	6.450	6.349	304,261
2025-09-19	6.350	6.400	6.300	6.300	6.201	51,273
2025-09-18	6.400	6.400	6.300	6.350	6.251	53,322
2025-09-17	6.350	6.400	6.350	6.400	6.300	51,558
2025-09-16	6.300	6.350	6.250	6.250	6.152	40,396
2025-09-15	6.200	6.250	6.200	6.250	6.152	10,794
2025-09-12	6.200	6.250	6.200	6.200	6.103	9,765
2025-09-11	6.150	6.250	6.150	6.150	6.054	28,845
2025-09-10	6.300	6.300	6.250	6.250	6.152	10,771
2025-09-09	6.350	6.400	6.350	6.400	6.300	63,907
2025-09-08	6.450	6.450	6.350	6.400	6.300	5,303
2025-09-05	6.350	6.450	6.350	6.400	6.300	45,744
2025-09-04	6.300	6.400	6.300	6.350	6.251	69,886
2025-09-03	6.300	6.300	6.150	6.250	6.152	61,323
2025-09-02	6.300	6.350	6.200	6.250	6.152	16,651
2025-09-01	6.250	6.350	6.250	6.250	6.152	36,591
2025-08-29	6.350	6.350	6.250	6.300	6.201	341,124
2025-08-28	6.400	6.450	6.350	6.450	6.349	25,226
2025-08-27	6.300	6.400	6.300	6.400	6.300	84,667
2025-08-26	6.400	6.400	6.300	6.400	6.300	47,021
2025-08-25	6.450	6.500	6.350	6.400	6.300	499,439
2025-08-22	6.400	6.500	6.400	6.500	6.398	18,747
2025-08-21	6.450	6.450	6.350	6.400	6.300	50,599
2025-08-20	6.450	6.500	6.400	6.450	6.349	331,882
2025-08-19	6.400	6.450	6.400	6.400	6.300	66,168
2025-08-18	6.350	6.400	6.250	6.350	6.251	201,461
2025-08-15	6.300	6.300	6.250	6.250	6.152	141,649
2025-08-14	6.250	6.250	6.100	6.200	6.103	36,023
2025-08-13	6.250	6.350	6.250	6.350	6.251	313,283
2025-08-08	6.150	6.150	6.100	6.100	6.005	109,853
2025-08-07	6.000	6.000	5.850	5.950	5.857	87,006
2025-08-06	6.000	6.050	5.950	5.950	5.857	96,959
2025-08-05	5.900	6.000	5.900	6.000	5.906	85,299
2025-08-04	5.900	6.000	5.850	6.000	5.906	54,924

← NewerPage 5 of 10 · 571 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.