Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	873.70	873.70	845.75	851.95	34.242	4,576
2022-03-25	857.44	857.44	843.43	843.43	33.900	3,376
2022-03-24	867.30	874.65	863.07	867.85	34.881	432
2022-03-23	861.00	871.33	852.55	852.56	34.267	512
2022-03-22	851.75	857.64	849.57	852.55	34.266	784
2022-03-21	854.74	854.74	845.65	845.65	33.989	848
2022-03-18	865.35	865.35	856.17	856.17	34.412	21,680
2022-03-17	878.70	878.70	856.18	869.76	34.958	8,592
2022-03-16	880.00	880.00	872.00	873.75	35.118	752
2022-03-15	847.47	857.40	847.47	854.12	34.329	1,936
2022-03-14	800.75	826.25	800.75	826.25	33.209	256
2022-03-11	820.12	820.12	800.75	800.75	32.184	2,112
2022-03-10	830.00	842.14	820.42	820.42	32.975	480
2022-03-09	823.00	827.04	817.65	819.00	32.918	6,064
2022-03-08	818.70	818.70	790.39	790.39	31.768	3,248
2022-03-07	861.50	861.50	814.00	818.72	32.907	1,056
2022-03-04	865.59	868.00	858.86	859.48	34.545	816
2022-03-03	899.99	900.00	881.66	881.66	35.436	4,400
2022-03-02	927.78	927.78	918.26	919.84	36.971	2,208
2022-02-25	949.53	954.18	949.53	951.18	38.230	4,432
2022-02-24	914.48	926.44	900.68	924.09	37.142	1,600
2022-02-23	950.24	950.24	913.98	913.98	36.735	4,560
2022-02-22	947.68	947.68	934.61	936.96	37.659	496
2022-02-21	955.84	969.75	955.84	969.75	38.977	64
2022-02-18	965.00	965.00	961.93	961.93	38.663	64
2022-02-17	967.03	976.08	962.36	965.00	38.786	608
2022-02-16	980.00	988.82	974.14	974.14	39.153	368
2022-02-15	994.95	994.95	972.96	972.96	39.106	2,640
2022-02-14	992.83	999.90	978.69	983.75	39.540	1,520
2022-02-11	1,020.61	1,020.61	1,005.73	1,009.80	40.587	176
2022-02-10	1,049.47	1,049.47	1,010.00	1,020.61	41.021	8,656
2022-02-09	1,050.00	1,052.11	1,049.71	1,049.71	42.191	5,952
2022-02-08	1,044.10	1,049.27	1,044.10	1,049.27	42.173	24,896
2022-02-07	1,041.24	1,045.67	1,038.01	1,038.46	41.738	4,624
2022-02-04	1,053.15	1,053.15	1,041.24	1,041.24	41.850	1,296
2022-02-03	1,059.46	1,062.61	1,059.46	1,060.30	42.616	224
2022-02-02	1,054.99	1,057.67	1,051.16	1,054.68	42.390	1,376
2022-02-01	1,068.00	1,068.00	1,028.00	1,035.30	41.611	448
2022-01-31	1,068.08	1,068.08	1,036.17	1,046.24	42.051	176
2022-01-28	1,048.51	1,048.51	1,020.00	1,032.19	41.486	592
2022-01-27	1,038.06	1,042.30	1,024.97	1,024.97	41.196	2,384
2022-01-26	1,076.29	1,076.29	1,053.90	1,059.29	42.576	10,384
2022-01-25	1,067.49	1,076.70	1,064.94	1,076.29	43.259	832
2022-01-24	1,076.59	1,076.59	1,069.23	1,071.48	43.066	1,712
2022-01-21	1,088.97	1,088.97	1,085.64	1,085.64	43.635	240
2022-01-20	1,097.80	1,102.20	1,094.50	1,102.20	44.300	1,280
2022-01-19	1,132.25	1,132.41	1,106.84	1,106.84	44.487	896
2022-01-18	1,150.00	1,165.53	1,150.00	1,164.41	46.801	4,288
2022-01-17	1,160.00	1,174.00	1,149.59	1,174.00	47.186	336
2022-01-14	1,170.36	1,170.36	1,160.00	1,160.00	46.623	128
2022-01-13	1,160.00	1,175.45	1,160.00	1,170.36	47.040	3,504
2022-01-12	1,147.99	1,151.91	1,142.41	1,142.41	45.916	8,496
2022-01-11	1,133.38	1,133.38	1,120.97	1,127.28	45.308	112
2022-01-10	1,141.30	1,145.82	1,125.41	1,135.70	45.647	736
2022-01-07	1,137.91	1,137.91	1,123.19	1,132.91	45.535	368
2022-01-06	1,125.60	1,137.91	1,125.60	1,137.91	45.736	304
2022-01-05	1,132.31	1,142.55	1,125.48	1,132.83	45.531	32,336
2022-01-04	1,070.00	1,140.46	1,070.00	1,132.31	45.511	31,504
2022-01-03	1,052.02	1,057.82	1,045.46	1,057.82	42.517	288
2021-12-30	1,028.00	1,033.20	1,019.02	1,019.02	40.957	36,448

← NewerPage 20 of 21 · 1,252 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.