Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.000 | 6.050 | 5.900 | 5.900 | 5.808 | 54,883 |
| 2025-07-31 | 5.950 | 6.000 | 5.900 | 5.950 | 5.857 | 78,993 |
| 2025-07-30 | 6.000 | 6.050 | 5.900 | 5.950 | 5.857 | 119,266 |
| 2025-07-29 | 6.050 | 6.100 | 6.000 | 6.100 | 6.005 | 122,750 |
| 2025-07-25 | 6.150 | 6.200 | 6.100 | 6.100 | 6.005 | 310,513 |
| 2025-07-24 | 6.300 | 6.350 | 6.250 | 6.300 | 6.201 | 206,745 |
| 2025-07-23 | 6.150 | 6.350 | 6.150 | 6.300 | 6.201 | 1,662,789 |
| 2025-07-22 | 5.550 | 5.550 | 5.450 | 5.500 | 5.414 | 37,843 |
| 2025-07-21 | 5.500 | 5.550 | 5.450 | 5.450 | 5.365 | 49,946 |
| 2025-07-18 | 5.500 | 5.550 | 5.450 | 5.550 | 5.463 | 39,829 |
| 2025-07-17 | 5.500 | 5.550 | 5.450 | 5.550 | 5.463 | 83,701 |
| 2025-07-16 | 5.550 | 5.550 | 5.450 | 5.550 | 5.463 | 171,632 |
| 2025-07-15 | 5.650 | 5.650 | 5.550 | 5.550 | 5.463 | 17,281 |
| 2025-07-14 | 5.600 | 5.650 | 5.550 | 5.600 | 5.512 | 7,073 |
| 2025-07-11 | 5.600 | 5.650 | 5.550 | 5.600 | 5.512 | 29,748 |
| 2025-07-09 | 5.550 | 5.600 | 5.500 | 5.600 | 5.512 | 50,916 |
| 2025-07-08 | 5.550 | 5.600 | 5.450 | 5.600 | 5.512 | 88,008 |
| 2025-07-07 | 5.550 | 5.600 | 5.500 | 5.600 | 5.512 | 30,310 |
| 2025-07-04 | 5.650 | 5.650 | 5.550 | 5.600 | 5.512 | 63,055 |
| 2025-07-03 | 5.650 | 5.750 | 5.650 | 5.700 | 5.611 | 90,538 |
| 2025-07-02 | 5.600 | 5.650 | 5.550 | 5.600 | 5.512 | 79,240 |
| 2025-07-01 | 5.600 | 5.600 | 5.550 | 5.600 | 5.512 | 93,352 |
| 2025-06-30 | 5.750 | 5.750 | 5.650 | 5.700 | 5.611 | 134,244 |
| 2025-06-27 | 5.700 | 5.750 | 5.700 | 5.750 | 5.660 | 80,369 |
| 2025-06-26 | 5.550 | 5.550 | 5.500 | 5.550 | 5.463 | 207,125 |
| 2025-06-25 | 5.650 | 5.800 | 5.500 | 5.650 | 5.562 | 46,094 |
| 2025-06-24 | 5.700 | 5.750 | 5.650 | 5.650 | 5.562 | 19,174 |
| 2025-06-23 | 5.800 | 5.800 | 5.600 | 5.650 | 5.562 | 15,859 |
| 2025-06-20 | 5.700 | 5.750 | 5.700 | 5.750 | 5.660 | 1,644 |
| 2025-06-19 | 5.750 | 5.800 | 5.700 | 5.800 | 5.709 | 20,517 |
| 2025-06-18 | 5.800 | 5.850 | 5.750 | 5.750 | 5.660 | 1,663 |
| 2025-06-17 | 5.750 | 5.800 | 5.700 | 5.750 | 5.660 | 47,885 |
| 2025-06-16 | 5.800 | 5.850 | 5.750 | 5.850 | 5.758 | 22,113 |
| 2025-06-13 | 5.900 | 5.900 | 5.700 | 5.850 | 5.758 | 29,809 |
| 2025-06-12 | 5.950 | 5.950 | 5.900 | 5.950 | 5.857 | 10,413 |
| 2025-06-11 | 6.050 | 6.050 | 5.950 | 6.000 | 5.906 | 8,040 |
| 2025-06-10 | 6.050 | 6.050 | 6.000 | 6.050 | 5.955 | 12,936 |
| 2025-06-09 | 6.050 | 6.050 | 6.000 | 6.050 | 5.955 | 4,675 |
| 2025-06-06 | 6.100 | 6.100 | 6.000 | 6.050 | 5.955 | 3,420 |
| 2025-06-05 | 6.150 | 6.150 | 6.050 | 6.100 | 6.005 | 10,878 |
| 2025-06-04 | 6.200 | 6.250 | 6.150 | 6.200 | 6.103 | 8,907 |
| 2025-05-30 | 6.050 | 6.300 | 6.050 | 6.250 | 6.152 | 118,220 |
| 2025-05-29 | 6.100 | 6.200 | 6.100 | 6.200 | 6.103 | 54,686 |
| 2025-05-28 | 6.000 | 6.050 | 6.000 | 6.050 | 5.955 | 19,015 |
| 2025-05-27 | 6.050 | 6.050 | 5.950 | 6.000 | 5.906 | 26,900 |
| 2025-05-26 | 6.000 | 6.000 | 5.950 | 6.000 | 5.906 | 5,230 |
| 2025-05-23 | 6.000 | 6.050 | 5.950 | 6.050 | 5.955 | 17,449 |
| 2025-05-22 | 6.000 | 6.000 | 5.900 | 6.000 | 5.906 | 8,950 |
| 2025-05-21 | 6.150 | 6.150 | 6.000 | 6.050 | 5.955 | 13,205 |
| 2025-05-20 | 6.100 | 6.250 | 6.100 | 6.150 | 6.054 | 22,120 |
| 2025-05-19 | 6.100 | 6.150 | 6.050 | 6.150 | 6.054 | 2,074 |
| 2025-05-16 | 6.050 | 6.150 | 6.000 | 6.100 | 6.005 | 37,317 |
| 2025-05-15 | 6.150 | 6.250 | 6.000 | 6.250 | 6.152 | 112,889 |
| 2025-05-14 | 6.250 | 6.250 | 6.150 | 6.250 | 6.152 | 211,713 |
| 2025-05-13 | 6.400 | 6.450 | 6.400 | 6.400 | 6.300 | 103,422 |
| 2025-05-09 | 6.200 | 6.250 | 6.150 | 6.200 | 6.103 | 11,681 |
| 2025-05-08 | 6.200 | 6.250 | 6.050 | 6.200 | 6.103 | 86,226 |
| 2025-05-07 | 6.350 | 6.350 | 6.250 | 6.350 | 6.251 | 6,729 |
| 2025-05-06 | 6.450 | 6.450 | 6.300 | 6.350 | 6.251 | 26,660 |
| 2025-05-02 | 6.350 | 6.450 | 6.300 | 6.350 | 6.251 | 564,374 |
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.