Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	738.51	748.88	738.51	740.48	35.591	1,856
2022-09-15	731.86	738.52	731.86	738.52	35.497	112
2022-09-14	735.50	735.50	734.38	734.38	35.298	48
2022-09-13	737.20	737.20	728.00	728.00	34.991	496
2022-09-12	747.84	747.84	740.00	741.00	35.616	752
2022-09-09	756.00	756.00	750.16	751.35	36.113	1,696
2022-09-08	748.50	753.75	748.50	750.75	36.085	240
2022-09-06	754.50	756.00	751.37	751.37	36.114	16,496
2022-09-05	805.00	805.00	756.83	756.83	36.377	784
2022-09-02	762.00	767.24	751.50	767.24	36.877	165,168
2022-09-01	765.38	769.23	758.45	769.23	36.973	544
2022-08-31	777.57	780.01	777.57	780.01	37.491	1,648
2022-08-30	772.92	772.92	766.74	767.74	36.901	224
2022-08-29	770.00	770.00	763.02	766.15	36.825	272
2022-08-26	780.00	780.80	772.80	772.80	37.144	320
2022-08-25	789.00	797.39	789.00	797.39	38.326	240
2022-08-24	787.20	787.20	787.20	787.20	37.837	32
2022-08-23	796.00	796.00	784.78	787.20	37.837	528
2022-08-22	802.60	802.60	802.60	802.60	38.577	16
2022-08-19	815.90	815.90	810.16	810.16	38.940	128
2022-08-18	827.58	829.17	825.00	825.00	39.653	288
2022-08-17	831.48	831.48	827.52	831.26	39.954	48
2022-08-16	817.54	821.64	817.54	821.64	39.492	128
2022-08-15	816.72	819.18	816.72	819.18	39.374	32
2022-08-12	819.47	819.47	817.54	817.54	39.295	160
2022-08-11	817.86	817.86	816.01	816.44	39.242	656
2022-08-10	798.25	802.56	796.76	802.56	38.575	480
2022-08-09	795.32	795.32	787.20	787.20	37.837	368
2022-08-08	810.00	810.00	797.04	801.90	38.543	1,792
2022-08-05	824.10	826.00	812.62	815.89	39.215	880
2022-08-04	827.32	829.04	817.86	820.44	39.434	1,280
2022-08-03	867.74	867.74	859.90	866.24	41.636	2,928
2022-08-02	865.53	867.74	859.78	867.74	41.708	240
2022-08-01	861.00	866.04	857.82	865.53	41.601	464
2022-07-29	839.96	844.94	838.30	838.30	40.293	464
2022-07-28	830.76	830.76	822.24	822.24	39.521	448
2022-07-27	840.91	841.00	840.91	841.00	40.422	192
2022-07-26	846.11	849.10	843.38	843.38	40.537	1,840
2022-07-25	874.72	874.72	857.12	857.12	41.197	496
2022-07-22	875.41	877.36	875.41	877.36	42.170	112
2022-07-21	866.00	876.87	866.00	876.87	42.146	1,040
2022-07-20	859.01	865.65	859.01	865.65	41.607	224
2022-07-19	861.03	866.15	861.03	866.15	41.631	672
2022-07-18	849.15	852.55	846.75	846.75	40.699	10,752
2022-07-15	844.57	846.62	844.42	846.62	40.692	464
2022-07-14	834.56	834.56	834.56	834.56	40.113	3,424
2022-07-13	843.13	843.13	843.13	843.13	40.525	0
2022-07-12	839.68	846.00	837.93	843.13	40.525	528
2022-07-11	836.40	836.40	832.03	832.03	39.991	48
2022-07-08	839.96	839.96	823.65	823.65	39.588	3,856
2022-07-07	839.96	839.96	839.96	839.96	40.372	32
2022-07-06	829.66	829.66	828.03	828.03	39.799	32
2022-07-05	824.73	830.33	824.73	828.34	39.814	368
2022-07-04	834.28	834.28	816.48	816.48	39.244	112
2022-07-01	816.48	816.48	816.48	816.48	39.244	16
2022-06-30	803.52	806.76	802.26	806.49	38.764	11,376
2022-06-29	820.04	820.04	806.21	806.21	38.750	1,472
2022-06-28	831.66	831.66	831.65	831.65	39.973	256
2022-06-27	819.48	821.60	819.48	821.60	39.490	3,216
2022-06-24	832.26	832.26	832.26	832.26	40.002	7,360

← NewerPage 18 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.