Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.850 | 5.850 | 5.800 | 5.850 | 5.660 | 21,328 |
| 2024-11-01 | 5.850 | 5.850 | 5.750 | 5.850 | 5.660 | 48,221 |
| 2024-10-31 | 5.850 | 5.950 | 5.850 | 5.900 | 5.708 | 3,427 |
| 2024-10-30 | 6.000 | 6.050 | 5.900 | 5.900 | 5.708 | 114,807 |
| 2024-10-29 | 5.950 | 6.000 | 5.900 | 6.000 | 5.805 | 21,013 |
| 2024-10-28 | 5.850 | 6.000 | 5.850 | 5.950 | 5.756 | 334,596 |
| 2024-10-25 | 5.750 | 5.800 | 5.750 | 5.800 | 5.611 | 12,589 |
| 2024-10-24 | 5.750 | 5.800 | 5.700 | 5.750 | 5.563 | 79,190 |
| 2024-10-22 | 5.650 | 5.700 | 5.650 | 5.700 | 5.515 | 8,185 |
| 2024-10-21 | 5.600 | 5.700 | 5.600 | 5.650 | 5.466 | 10,489 |
| 2024-10-18 | 5.700 | 5.700 | 5.550 | 5.600 | 5.418 | 202,530 |
| 2024-10-17 | 5.650 | 5.800 | 5.650 | 5.750 | 5.563 | 39,238 |
| 2024-10-16 | 5.700 | 5.750 | 5.600 | 5.650 | 5.466 | 334,685 |
| 2024-10-15 | 5.800 | 5.800 | 5.700 | 5.750 | 5.563 | 38,840 |
| 2024-10-11 | 5.800 | 5.850 | 5.750 | 5.800 | 5.611 | 30,050 |
| 2024-10-10 | 5.900 | 5.900 | 5.800 | 5.850 | 5.660 | 64,932 |
| 2024-10-09 | 5.800 | 5.850 | 5.750 | 5.800 | 5.611 | 49,248 |
| 2024-10-08 | 5.850 | 5.900 | 5.850 | 5.850 | 5.660 | 235,633 |
| 2024-10-07 | 5.900 | 6.050 | 5.900 | 6.000 | 5.805 | 122,414 |
| 2024-10-04 | 5.800 | 5.900 | 5.800 | 5.900 | 5.708 | 43,745 |
| 2024-10-03 | 5.850 | 5.950 | 5.850 | 5.850 | 5.660 | 114,870 |
| 2024-10-02 | 5.900 | 5.950 | 5.850 | 5.900 | 5.708 | 73,821 |
| 2024-10-01 | 5.850 | 5.900 | 5.800 | 5.900 | 5.708 | 91,741 |
| 2024-09-30 | 5.850 | 5.900 | 5.750 | 5.900 | 5.708 | 334,329 |
| 2024-09-27 | 6.050 | 6.200 | 5.950 | 6.150 | 5.950 | 73,424 |
| 2024-09-26 | 6.050 | 6.200 | 6.050 | 6.150 | 5.871 | 105,118 |
| 2024-09-25 | 6.050 | 6.050 | 6.000 | 6.050 | 5.776 | 33,000 |
| 2024-09-24 | 6.100 | 6.100 | 5.950 | 6.000 | 5.728 | 15,785 |
| 2024-09-23 | 6.100 | 6.100 | 6.000 | 6.000 | 5.728 | 32,200 |
| 2024-09-20 | 6.100 | 6.200 | 6.050 | 6.050 | 5.776 | 40,743 |
| 2024-09-19 | 6.050 | 6.150 | 6.050 | 6.050 | 5.776 | 194,233 |
| 2024-09-18 | 5.800 | 5.850 | 5.800 | 5.800 | 5.537 | 42,522 |
| 2024-09-17 | 5.650 | 5.750 | 5.600 | 5.750 | 5.489 | 69,543 |
| 2024-09-16 | 5.850 | 5.850 | 5.750 | 5.850 | 5.585 | 64,230 |
| 2024-09-13 | 5.900 | 5.900 | 5.800 | 5.850 | 5.585 | 22,541 |
| 2024-09-12 | 5.850 | 5.950 | 5.850 | 5.900 | 5.632 | 12,514 |
| 2024-09-11 | 5.900 | 5.900 | 5.750 | 5.800 | 5.537 | 174,071 |
| 2024-09-10 | 6.000 | 6.000 | 5.900 | 6.000 | 5.728 | 25,334 |
| 2024-09-09 | 5.800 | 5.950 | 5.800 | 5.950 | 5.680 | 41,094 |
| 2024-09-06 | 5.950 | 6.100 | 5.950 | 6.050 | 5.776 | 91,770 |
| 2024-09-05 | 6.300 | 6.350 | 6.100 | 6.150 | 5.871 | 90,344 |
| 2024-09-04 | 6.300 | 6.400 | 6.250 | 6.350 | 6.062 | 33,612 |
| 2024-09-03 | 6.500 | 6.500 | 6.400 | 6.450 | 6.157 | 34,493 |
| 2024-09-02 | 6.500 | 6.500 | 6.450 | 6.500 | 6.205 | 35,462 |
| 2024-08-30 | 6.450 | 6.500 | 6.400 | 6.450 | 6.157 | 28,931 |
| 2024-08-29 | 6.400 | 6.400 | 6.300 | 6.300 | 6.014 | 33,591 |
| 2024-08-28 | 6.350 | 6.450 | 6.350 | 6.400 | 6.110 | 50,440 |
| 2024-08-27 | 6.150 | 6.200 | 6.150 | 6.200 | 5.919 | 7,240 |
| 2024-08-26 | 6.100 | 6.200 | 6.100 | 6.100 | 5.823 | 35,931 |
| 2024-08-23 | 6.300 | 6.350 | 6.250 | 6.300 | 6.014 | 54,827 |
| 2024-08-22 | 6.300 | 6.300 | 6.200 | 6.200 | 5.919 | 36,855 |
| 2024-08-21 | 6.200 | 6.350 | 6.200 | 6.250 | 5.967 | 43,413 |
| 2024-08-20 | 6.150 | 6.250 | 6.150 | 6.200 | 5.919 | 18,791 |
| 2024-08-19 | 6.400 | 6.400 | 6.100 | 6.150 | 5.871 | 42,061 |
| 2024-08-16 | 6.400 | 6.400 | 6.350 | 6.400 | 6.110 | 27,126 |
| 2024-08-15 | 6.250 | 6.400 | 6.250 | 6.350 | 6.062 | 59,829 |
| 2024-08-14 | 6.050 | 6.200 | 6.050 | 6.200 | 5.919 | 234,813 |
| 2024-08-13 | 5.850 | 6.000 | 5.850 | 5.950 | 5.680 | 167,620 |
| 2024-08-09 | 5.950 | 5.950 | 5.750 | 5.800 | 5.537 | 86,145 |
| 2024-08-08 | 6.050 | 6.050 | 5.850 | 5.900 | 5.632 | 128,524 |
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.