Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 6.450 | 6.500 | 6.300 | 6.300 | 6.201 | 182,480 |
| 2025-04-29 | 6.500 | 6.500 | 6.350 | 6.450 | 6.349 | 23,747 |
| 2025-04-28 | 6.600 | 6.650 | 6.500 | 6.500 | 6.398 | 492,774 |
| 2025-04-25 | 6.250 | 6.300 | 6.200 | 6.300 | 6.201 | 32,079 |
| 2025-04-24 | 6.300 | 6.300 | 6.200 | 6.200 | 6.103 | 38,680 |
| 2025-04-23 | 5.950 | 6.100 | 5.950 | 6.050 | 5.955 | 44,490 |
| 2025-04-22 | 5.800 | 5.850 | 5.750 | 5.800 | 5.709 | 10,998 |
| 2025-04-21 | 5.900 | 5.900 | 5.800 | 5.800 | 5.709 | 6,045 |
| 2025-04-18 | 5.900 | 6.000 | 5.900 | 5.950 | 5.857 | 2,873 |
| 2025-04-17 | 5.900 | 5.900 | 5.850 | 5.900 | 5.808 | 10,823 |
| 2025-04-16 | 5.800 | 5.900 | 5.800 | 5.900 | 5.808 | 21,866 |
| 2025-04-11 | 5.650 | 5.800 | 5.600 | 5.800 | 5.709 | 20,475 |
| 2025-04-10 | 5.850 | 6.000 | 5.800 | 5.850 | 5.758 | 114,187 |
| 2025-04-09 | 5.700 | 5.750 | 5.600 | 5.650 | 5.562 | 60,163 |
| 2025-04-08 | 5.550 | 5.800 | 5.550 | 5.700 | 5.611 | 128,753 |
| 2025-04-04 | 5.750 | 5.750 | 5.450 | 5.600 | 5.512 | 78,419 |
| 2025-04-03 | 5.850 | 5.900 | 5.750 | 5.900 | 5.808 | 37,936 |
| 2025-04-02 | 6.100 | 6.100 | 6.000 | 6.000 | 5.906 | 4,449 |
| 2025-04-01 | 6.000 | 6.050 | 6.000 | 6.050 | 5.955 | 7,113 |
| 2025-03-31 | 6.000 | 6.100 | 5.900 | 6.050 | 5.955 | 113,087 |
| 2025-03-28 | 6.000 | 6.100 | 6.000 | 6.100 | 6.005 | 83,264 |
| 2025-03-27 | 6.250 | 6.350 | 6.250 | 6.350 | 6.143 | 70,242 |
| 2025-03-26 | 6.500 | 6.550 | 6.500 | 6.550 | 6.337 | 20,915 |
| 2025-03-25 | 6.550 | 6.550 | 6.500 | 6.550 | 6.337 | 48,719 |
| 2025-03-24 | 6.550 | 6.600 | 6.500 | 6.550 | 6.337 | 27,000 |
| 2025-03-21 | 6.550 | 6.600 | 6.450 | 6.450 | 6.240 | 108,483 |
| 2025-03-20 | 6.700 | 6.700 | 6.500 | 6.550 | 6.337 | 61,073 |
| 2025-03-19 | 6.500 | 6.600 | 6.450 | 6.500 | 6.289 | 158,545 |
| 2025-03-18 | 6.350 | 6.400 | 6.300 | 6.350 | 6.143 | 125,137 |
| 2025-03-17 | 6.300 | 6.300 | 6.250 | 6.250 | 6.047 | 9,186 |
| 2025-03-14 | 6.300 | 6.350 | 6.200 | 6.300 | 6.095 | 16,415 |
| 2025-03-13 | 6.250 | 6.300 | 6.200 | 6.250 | 6.047 | 55,778 |
| 2025-03-12 | 6.250 | 6.300 | 6.200 | 6.200 | 5.998 | 15,183 |
| 2025-03-11 | 6.350 | 6.450 | 6.250 | 6.350 | 6.143 | 49,509 |
| 2025-03-10 | 6.400 | 6.550 | 6.400 | 6.550 | 6.337 | 80,730 |
| 2025-03-07 | 6.450 | 6.450 | 6.300 | 6.300 | 6.095 | 84,884 |
| 2025-03-06 | 6.450 | 6.450 | 6.350 | 6.450 | 6.240 | 63,537 |
| 2025-03-05 | 6.450 | 6.500 | 6.300 | 6.450 | 6.240 | 46,404 |
| 2025-03-04 | 6.300 | 6.350 | 6.200 | 6.350 | 6.143 | 5,060 |
| 2025-03-03 | 6.300 | 6.400 | 6.250 | 6.400 | 6.192 | 24,349 |
| 2025-02-28 | 6.250 | 6.300 | 6.100 | 6.300 | 6.095 | 112,400 |
| 2025-02-27 | 6.350 | 6.400 | 6.250 | 6.400 | 6.192 | 58,630 |
| 2025-02-26 | 6.100 | 6.250 | 6.100 | 6.200 | 5.998 | 89,954 |
| 2025-02-25 | 6.100 | 6.150 | 6.000 | 6.150 | 5.950 | 48,354 |
| 2025-02-24 | 6.150 | 6.150 | 6.050 | 6.050 | 5.853 | 14,990 |
| 2025-02-21 | 6.100 | 6.100 | 5.950 | 6.100 | 5.902 | 71,526 |
| 2025-02-20 | 6.050 | 6.100 | 6.000 | 6.100 | 5.902 | 32,566 |
| 2025-02-19 | 6.150 | 6.200 | 6.050 | 6.150 | 5.950 | 43,768 |
| 2025-02-18 | 6.150 | 6.300 | 6.150 | 6.200 | 5.998 | 130,434 |
| 2025-02-17 | 6.150 | 6.200 | 6.100 | 6.200 | 5.998 | 149,252 |
| 2025-02-14 | 6.250 | 6.300 | 6.200 | 6.200 | 5.998 | 331,794 |
| 2025-02-13 | 6.350 | 6.350 | 6.200 | 6.250 | 6.047 | 250,713 |
| 2025-02-11 | 6.400 | 6.400 | 6.350 | 6.400 | 6.192 | 35,246 |
| 2025-02-10 | 6.350 | 6.400 | 6.300 | 6.400 | 6.192 | 197,657 |
| 2025-02-07 | 6.350 | 6.400 | 6.300 | 6.400 | 6.192 | 167,641 |
| 2025-02-06 | 6.500 | 6.500 | 6.400 | 6.500 | 6.289 | 71,413 |
| 2025-02-05 | 6.250 | 6.650 | 6.250 | 6.600 | 6.385 | 97,257 |
| 2025-02-04 | 6.350 | 6.400 | 6.250 | 6.350 | 6.143 | 68,921 |
| 2025-02-03 | 6.300 | 6.300 | 6.100 | 6.150 | 5.950 | 288,325 |
| 2025-01-31 | 6.450 | 6.550 | 6.450 | 6.550 | 6.337 | 22,187 |
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.