Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	48.700	48.770	47.800	47.800	44.059	202
2022-12-13	48.100	48.700	47.730	48.000	44.243	203
2022-12-12	47.660	47.820	47.590	47.750	44.013	46
2022-12-09	47.550	47.550	47.000	47.230	43.533	48
2022-12-08	48.000	48.990	46.070	46.200	42.584	153
2022-12-07	46.310	46.500	46.050	46.070	42.464	267
2022-12-06	48.350	48.350	46.100	46.150	42.538	40
2022-12-05	47.720	47.900	47.140	47.210	43.515	351
2022-12-02	47.000	48.400	47.000	47.710	43.976	247
2022-12-01	48.250	48.300	47.840	48.100	44.335	172
2022-11-30	48.250	49.050	47.450	47.950	44.197	2,218
2022-11-29	49.200	49.200	47.850	48.000	44.243	305
2022-11-28	49.800	50.000	49.140	49.200	45.349	406
2022-11-25	49.400	50.200	49.390	49.800	45.902	525
2022-11-24	49.490	50.700	49.490	50.670	46.704	798
2022-11-23	49.450	49.450	48.700	48.700	44.888	3,400
2022-11-22	48.210	48.990	47.850	48.490	44.695	1,061
2022-11-21	52.150	52.300	47.010	47.260	43.561	2,198
2022-11-18	749.98	777.62	749.98	760.76	43.826	176
2022-11-17	779.76	779.76	766.84	773.03	44.533	384
2022-11-16	758.58	765.83	758.58	762.77	43.942	112
2022-11-14	761.40	761.40	758.58	758.58	43.700	64
2022-11-11	753.77	761.40	747.40	761.40	43.863	33,376
2022-11-10	719.97	755.00	709.10	755.00	43.494	496
2022-11-09	699.58	699.58	695.59	695.59	40.072	64
2022-11-08	714.24	714.24	704.88	704.88	40.607	1,808
2022-11-07	700.06	709.47	699.43	709.47	40.871	96
2022-11-04	692.00	692.00	685.00	689.35	39.712	400
2022-11-03	695.00	695.94	692.00	692.00	39.865	160
2022-11-01	708.58	708.58	689.85	689.85	39.741	1,856
2022-10-31	740.91	740.91	715.40	715.40	41.213	544
2022-10-28	740.90	740.90	740.90	740.90	42.682	16
2022-10-27	725.76	725.76	723.60	723.60	41.685	192
2022-10-26	738.72	742.32	736.15	740.16	42.639	256
2022-10-25	708.42	732.46	708.42	732.46	42.196	4,000
2022-10-24	709.99	710.00	706.50	708.40	40.810	288
2022-10-21	690.00	691.60	685.09	691.60	39.842	464
2022-10-20	698.80	698.80	694.40	694.91	40.032	544
2022-10-19	705.70	705.70	698.99	700.31	40.344	224
2022-10-18	705.74	706.92	705.00	705.00	40.614	192
2022-10-17	721.97	721.97	719.60	720.65	41.515	12,992
2022-10-14	718.15	718.15	713.55	713.55	41.106	1,696
2022-10-13	710.00	710.00	710.00	710.00	40.902	64
2022-10-11	700.77	711.89	700.77	711.89	41.011	176
2022-10-10	700.00	700.00	698.75	698.88	40.261	80
2022-10-07	712.84	712.84	707.27	707.27	40.745	2,416
2022-10-06	710.00	710.39	710.00	710.39	40.924	112
2022-10-05	720.51	720.51	712.48	712.48	41.045	80
2022-10-04	722.94	722.94	721.36	721.36	41.556	176
2022-10-03	701.18	703.31	699.72	703.31	40.516	368
2022-09-30	690.01	709.80	690.01	702.00	40.441	160
2022-09-29	727.04	727.04	716.39	716.39	41.270	32
2022-09-28	726.57	742.66	726.57	731.75	42.155	10,496
2022-09-27	726.33	726.57	726.33	726.57	34.922	64
2022-09-26	730.08	730.08	722.88	729.97	35.086	64
2022-09-23	724.89	724.89	712.77	719.17	34.567	12,944
2022-09-22	720.72	727.47	711.97	711.97	34.221	2,016
2022-09-21	718.88	723.72	713.53	713.53	34.296	2,336
2022-09-20	737.78	737.78	727.27	727.27	34.956	1,856
2022-09-19	738.51	738.51	730.00	730.00	35.087	80

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.8189 JPY
2025-09-26	0.7903 JPY
2025-03-27	0.9789 JPY
2024-09-26	0.7965 JPY
2024-03-26	0.7628 JPY
2023-09-27	0.4960 JPY
2023-03-29	0.6195 JPY
2022-09-28	7.5227 JPY
2022-03-29	8.7208 JPY
2021-09-28	9.5744 JPY
2021-03-29	10.0232 JPY
2020-09-28	16.4198 JPY
2020-03-30	174.2528 JPY
2020-03-27	8.6358 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.