Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6.450 | 6.550 | 6.450 | 6.550 | 6.337 | 22,187 |
| 2025-01-30 | 6.450 | 6.500 | 6.450 | 6.450 | 6.240 | 31,432 |
| 2025-01-29 | 6.400 | 6.450 | 6.300 | 6.400 | 6.192 | 8,765 |
| 2025-01-28 | 6.400 | 6.400 | 6.250 | 6.350 | 6.143 | 1,149 |
| 2025-01-27 | 6.350 | 6.400 | 6.300 | 6.300 | 6.095 | 2,824 |
| 2025-01-24 | 6.400 | 6.400 | 6.250 | 6.300 | 6.095 | 7,030 |
| 2025-01-23 | 6.300 | 6.350 | 6.300 | 6.350 | 6.143 | 2,739 |
| 2025-01-22 | 6.400 | 6.450 | 6.300 | 6.350 | 6.143 | 32,607 |
| 2025-01-21 | 6.350 | 6.350 | 6.250 | 6.350 | 6.143 | 2,431 |
| 2025-01-20 | 6.300 | 6.350 | 6.300 | 6.350 | 6.143 | 14,688 |
| 2025-01-17 | 6.250 | 6.250 | 6.100 | 6.150 | 5.950 | 24,579 |
| 2025-01-16 | 6.300 | 6.300 | 6.200 | 6.200 | 5.998 | 35,568 |
| 2025-01-15 | 6.400 | 6.450 | 6.350 | 6.350 | 6.143 | 62,896 |
| 2025-01-14 | 6.400 | 6.450 | 6.350 | 6.450 | 6.240 | 12,620 |
| 2025-01-13 | 6.450 | 6.450 | 6.400 | 6.450 | 6.240 | 31,294 |
| 2025-01-10 | 6.550 | 6.550 | 6.400 | 6.450 | 6.240 | 27,077 |
| 2025-01-09 | 6.700 | 6.700 | 6.550 | 6.550 | 6.337 | 29,776 |
| 2025-01-08 | 6.700 | 6.750 | 6.650 | 6.750 | 6.530 | 111,691 |
| 2025-01-07 | 6.600 | 6.800 | 6.550 | 6.700 | 6.482 | 97,701 |
| 2025-01-06 | 6.650 | 6.650 | 6.550 | 6.600 | 6.385 | 36,000 |
| 2025-01-03 | 6.800 | 6.850 | 6.750 | 6.750 | 6.530 | 57,598 |
| 2025-01-02 | 6.750 | 6.800 | 6.750 | 6.750 | 6.530 | 14,328 |
| 2024-12-30 | 6.750 | 6.800 | 6.700 | 6.750 | 6.530 | 36,165 |
| 2024-12-27 | 6.900 | 6.950 | 6.800 | 6.800 | 6.579 | 138,636 |
| 2024-12-26 | 6.850 | 6.850 | 6.750 | 6.800 | 6.579 | 98,358 |
| 2024-12-25 | 6.050 | 6.500 | 6.050 | 6.500 | 6.289 | 231,159 |
| 2024-12-24 | 6.250 | 6.250 | 6.150 | 6.200 | 5.998 | 87,557 |
| 2024-12-23 | 6.200 | 6.250 | 6.150 | 6.200 | 5.998 | 70,586 |
| 2024-12-20 | 6.100 | 6.150 | 6.050 | 6.100 | 5.902 | 44,036 |
| 2024-12-19 | 6.100 | 6.100 | 6.000 | 6.050 | 5.853 | 15,507 |
| 2024-12-18 | 6.000 | 6.100 | 6.000 | 6.100 | 5.902 | 95,626 |
| 2024-12-17 | 5.950 | 6.000 | 5.900 | 5.900 | 5.708 | 4,931 |
| 2024-12-16 | 5.950 | 6.000 | 5.900 | 5.950 | 5.756 | 2,312 |
| 2024-12-13 | 6.000 | 6.000 | 5.950 | 6.000 | 5.805 | 4,873 |
| 2024-12-12 | 5.950 | 6.050 | 5.900 | 5.950 | 5.756 | 5,320 |
| 2024-12-11 | 6.000 | 6.000 | 5.900 | 5.900 | 5.708 | 7,174 |
| 2024-12-09 | 6.000 | 6.000 | 5.900 | 5.900 | 5.708 | 54,153 |
| 2024-12-06 | 6.050 | 6.050 | 5.900 | 5.950 | 5.756 | 39,711 |
| 2024-12-04 | 6.000 | 6.050 | 5.950 | 6.050 | 5.853 | 6,490 |
| 2024-12-03 | 6.000 | 6.100 | 6.000 | 6.000 | 5.805 | 63,889 |
| 2024-12-02 | 5.850 | 6.000 | 5.850 | 6.000 | 5.805 | 18,897 |
| 2024-11-29 | 5.900 | 5.900 | 5.750 | 5.850 | 5.660 | 61,248 |
| 2024-11-28 | 5.800 | 5.950 | 5.800 | 5.950 | 5.756 | 20,590 |
| 2024-11-27 | 5.900 | 5.950 | 5.800 | 5.800 | 5.611 | 110,762 |
| 2024-11-26 | 6.000 | 6.000 | 5.950 | 6.000 | 5.805 | 26,374 |
| 2024-11-25 | 6.000 | 6.100 | 5.900 | 6.100 | 5.902 | 16,540 |
| 2024-11-22 | 6.000 | 6.050 | 5.750 | 5.900 | 5.708 | 384,637 |
| 2024-11-21 | 5.950 | 6.000 | 5.950 | 6.000 | 5.805 | 36,946 |
| 2024-11-20 | 6.050 | 6.050 | 6.000 | 6.050 | 5.853 | 49,187 |
| 2024-11-19 | 6.100 | 6.100 | 6.050 | 6.100 | 5.902 | 23,693 |
| 2024-11-18 | 6.050 | 6.050 | 6.000 | 6.050 | 5.853 | 23,174 |
| 2024-11-15 | 6.050 | 6.100 | 5.950 | 6.000 | 5.805 | 36,344 |
| 2024-11-14 | 6.000 | 6.100 | 5.950 | 5.950 | 5.756 | 36,175 |
| 2024-11-13 | 6.000 | 6.000 | 5.900 | 6.000 | 5.805 | 37,224 |
| 2024-11-12 | 6.100 | 6.200 | 5.950 | 6.100 | 5.902 | 266,583 |
| 2024-11-11 | 5.900 | 6.000 | 5.900 | 5.900 | 5.708 | 34,379 |
| 2024-11-08 | 5.900 | 6.000 | 5.900 | 6.000 | 5.805 | 48,418 |
| 2024-11-07 | 6.000 | 6.200 | 6.000 | 6.050 | 5.853 | 236,518 |
| 2024-11-06 | 5.900 | 6.050 | 5.700 | 5.900 | 5.708 | 268,875 |
| 2024-11-05 | 5.800 | 5.850 | 5.800 | 5.850 | 5.660 | 5,770 |
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.