Toyota Motor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	1,042.07	1,052.02	1,036.89	1,052.02	42.284	13,392
2021-12-28	1,046.50	1,046.85	1,040.56	1,044.71	41.990	464
2021-12-27	1,062.88	1,062.88	1,044.41	1,046.24	42.051	240
2021-12-23	1,045.45	1,045.45	1,041.33	1,044.41	41.978	176
2021-12-22	1,045.00	1,045.00	1,022.93	1,022.93	41.114	7,120
2021-12-21	1,052.38	1,054.51	1,048.20	1,054.51	42.384	272
2021-12-20	1,043.70	1,043.70	1,034.27	1,040.78	41.832	352
2021-12-17	1,050.74	1,053.00	1,047.54	1,051.00	42.242	1,936
2021-12-16	1,067.41	1,067.41	1,063.19	1,063.82	42.758	1,920
2021-12-15	1,050.60	1,065.00	1,050.60	1,064.09	42.769	2,896
2021-12-14	1,017.00	1,028.00	1,017.00	1,028.00	41.318	1,648
2021-12-13	1,001.64	1,006.74	994.33	1,000.89	40.228	5,744
2021-12-10	1,018.08	1,024.85	1,016.05	1,024.85	41.191	3,872
2021-12-09	1,008.79	1,009.79	1,004.96	1,004.96	40.392	592
2021-12-08	1,023.00	1,026.90	1,010.00	1,010.00	40.595	848
2021-12-07	1,046.91	1,058.40	1,046.91	1,056.30	42.456	1,856
2021-12-06	1,049.00	1,049.58	1,044.18	1,045.45	42.019	3,072
2021-12-03	1,033.07	1,033.07	1,033.07	1,033.07	41.522	224
2021-12-02	1,018.00	1,034.99	1,018.00	1,032.53	41.500	3,040
2021-12-01	1,023.01	1,029.99	1,020.01	1,020.01	40.997	336
2021-11-30	995.33	1,003.24	995.33	998.91	40.149	208
2021-11-29	999.69	1,000.52	996.86	1,000.52	40.214	7,840
2021-11-26	1,030.00	1,030.00	1,000.00	1,000.00	40.193	2,672
2021-11-25	1,043.08	1,043.08	1,036.40	1,041.98	41.880	272
2021-11-24	1,043.00	1,043.00	1,025.88	1,036.49	41.659	720
2021-11-23	1,039.00	1,048.27	1,039.00	1,043.00	41.921	3,008
2021-11-22	1,029.60	1,042.00	1,029.60	1,038.96	41.759	992
2021-11-19	1,037.21	1,038.25	1,023.68	1,038.25	41.730	432
2021-11-18	1,049.00	1,049.00	1,024.99	1,028.96	41.357	240
2021-11-17	1,018.00	1,030.00	1,018.00	1,030.00	41.398	48
2021-11-16	1,024.00	1,035.24	1,024.00	1,035.24	41.609	192
2021-11-12	993.89	1,008.93	993.89	1,008.93	40.552	7,600
2021-11-11	976.84	977.76	967.06	967.08	38.870	192
2021-11-10	970.00	983.57	968.05	976.84	39.262	336
2021-11-09	982.00	982.00	966.28	968.05	38.908	240
2021-11-08	998.91	1,004.27	994.14	998.90	40.148	1,296
2021-11-05	1,023.99	1,023.99	982.26	982.26	39.480	128
2021-11-04	1,022.12	1,022.12	1,013.87	1,022.12	41.082	432
2021-11-03	1,023.00	1,024.07	1,010.00	1,013.87	40.750	1,312
2021-11-01	983.39	1,000.00	983.39	1,000.00	40.193	128
2021-10-29	1,000.00	1,000.00	990.30	995.33	40.005	656
2021-10-28	978.24	978.24	978.24	978.24	39.318	0
2021-10-27	974.00	978.24	974.00	978.24	39.318	336
2021-10-26	969.27	969.27	966.72	966.72	38.855	4,976
2021-10-25	972.16	972.16	965.31	965.31	38.798	32
2021-10-22	980.00	980.00	980.00	980.00	39.389	160

← NewerPage 21 of 21 · 1,246 trading days

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.