See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-133,456.003,456.693,456.003,456.003,152.28841,200
2024-02-093,323.003,360.003,323.003,323.003,030.97108,317
2024-02-073,280.003,280.003,260.003,260.002,973.5075,800
2024-02-063,125.383,135.003,125.383,135.002,859.4956,200
2024-02-052,995.502,995.502,951.502,951.502,692.122,732,923
2024-02-022,950.912,952.092,950.912,951.502,692.1244,200
2024-02-012,945.592,946.442,944.562,945.002,686.1963,300
2024-01-302,960.092,960.092,960.092,960.092,699.9556,000
2024-01-292,983.502,991.502,929.002,984.102,721.8574,200
2024-01-262,893.082,904.072,892.502,892.502,638.30126,200
2024-01-252,964.592,964.592,953.552,953.552,693.9956,500
2024-01-242,959.502,992.162,958.182,959.502,699.41156,300
2024-01-233,018.003,018.002,990.552,991.002,728.14146,000
2024-01-222,976.692,982.602,976.692,982.002,719.932,842,800
2024-01-192,962.592,986.492,961.562,962.002,701.69307,200
2024-01-182,938.002,948.002,925.502,931.792,674.141,184,400
2024-01-172,883.552,892.692,856.072,885.002,631.46157,900
2024-01-162,853.962,855.072,850.002,850.002,599.5436,000
2024-01-152,857.632,857.632,857.632,857.632,606.4957,800
2024-01-122,834.682,837.002,834.682,837.002,587.6812,200
2024-01-112,844.572,844.572,844.002,844.002,594.0640,400
2024-01-102,745.552,745.552,745.002,745.002,503.7617,200
2024-01-092,694.002,715.002,663.502,677.462,442.16199,300
2024-01-052,643.502,702.042,643.502,701.502,464.0946,200
2024-01-042,635.002,635.532,600.712,612.472,382.88155,586
2023-12-292,572.002,597.262,571.872,592.912,365.03137,700
2023-12-282,564.772,568.862,556.002,556.002,331.3779,800
2023-12-272,556.132,566.572,556.132,566.572,341.0113,700
2023-12-222,516.502,519.892,515.502,515.502,294.4323,200
2023-12-212,520.002,567.632,496.502,510.542,289.91167,843
2023-12-202,665.142,680.332,644.002,644.002,411.641,068,422
2023-12-192,609.522,640.502,597.372,640.502,408.451,692,874
2023-12-182,598.342,619.502,580.872,600.002,371.51159,944
2023-12-152,597.482,617.002,597.482,600.502,371.96480,204
2023-12-142,605.502,618.502,556.502,601.422,372.80274,215
2023-12-132,669.922,673.502,665.392,673.502,438.55169,850
2023-12-122,707.122,727.002,681.502,681.502,445.843,234,629
2023-12-112,697.932,708.312,695.532,706.372,468.52736,944
2023-12-082,711.002,715.022,660.782,677.072,441.80904,311
2023-12-072,794.502,809.202,778.602,793.952,548.4191,237
2023-12-062,826.972,828.502,759.492,827.002,578.56743,176
2023-12-052,761.752,771.752,756.232,756.232,514.0176,718
2023-12-042,802.002,802.002,749.002,758.002,515.6248,992
2023-12-012,819.002,841.002,808.632,824.462,576.2492,029
2023-11-302,801.252,809.542,793.862,794.502,548.9156,782
2023-11-292,776.452,802.502,766.132,802.502,556.2170,841
2023-11-282,770.002,776.502,737.002,755.002,512.8885,200
2023-11-272,770.002,770.002,769.452,769.452,526.0640,300
2023-11-242,800.282,803.142,798.522,798.522,552.589,665
2023-11-222,732.262,768.002,727.882,768.002,524.7457,238
2023-11-212,732.732,778.092,732.202,750.542,508.82154,500
2023-11-202,809.702,809.702,780.002,780.002,535.6974,000
2023-11-172,840.002,892.502,840.002,865.002,613.22135,940
2023-11-162,860.002,879.002,860.002,873.152,620.65190,829
2023-11-152,860.002,885.622,859.432,860.002,608.6663,750
2023-11-142,843.502,865.002,841.002,843.502,593.61106,433
2023-11-132,833.002,833.002,813.132,821.472,573.5197,037
2023-11-102,792.782,803.072,778.792,781.242,536.82123,477
2023-11-092,817.502,817.502,817.502,817.502,569.899
2023-11-082,757.002,757.002,757.002,757.002,514.7185,100
← NewerPage 10 of 18 · 1,037 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2950.0000 JPY
2026-03-3050.0000 JPY
2025-09-2945.0000 JPY
2025-03-2850.0000 JPY
2024-09-2740.0000 JPY
2024-03-2845.0000 JPY
2023-09-2830.0000 JPY
2023-03-3035.0000 JPY
2022-09-2925.0000 JPY
2022-03-3028.0000 JPY
2021-09-29600.0000 JPY
2021-03-30135.0000 JPY
2020-09-29100.0000 JPY
2020-03-30120.0000 JPY
2019-09-27100.0000 JPY
2019-03-27120.0000 JPY

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