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
2023-11-072,850.002,850.002,828.502,832.002,583.1250,850
2023-11-062,846.002,846.002,760.002,846.002,595.89513,484
2023-11-022,798.002,835.122,755.432,832.282,583.37307,400
2023-11-012,712.002,726.772,712.002,712.002,473.66203,166
2023-10-312,590.002,590.002,528.502,570.662,344.74312,800
2023-10-302,593.002,593.002,574.002,576.912,350.4467,900
2023-10-272,599.602,638.502,599.602,638.502,406.62160,833
2023-10-262,596.602,596.602,594.502,594.502,366.499,900
2023-10-252,617.072,640.962,617.072,640.962,408.8633,645
2023-10-242,597.502,597.502,594.792,594.922,366.8711,100
2023-10-232,610.002,610.002,604.512,608.932,379.65197,906
2023-10-202,586.512,632.002,586.512,611.862,382.321,604,428
2023-10-192,645.002,645.002,645.002,645.002,412.55150,100
2023-10-182,669.002,669.002,668.132,668.132,433.656,500
2023-10-172,705.002,715.502,658.002,681.002,445.394,124,878
2023-10-162,660.002,660.002,660.002,660.002,426.2312,300
2023-10-132,708.142,708.142,708.142,708.142,470.143,400
2023-10-122,740.002,740.002,707.572,707.572,469.6315,300
2023-10-112,650.002,665.142,650.002,665.142,430.9269,534
2023-10-102,624.502,631.862,588.002,588.002,360.56559,979
2023-10-062,564.502,587.432,548.282,587.432,360.04169,908
2023-10-052,528.002,590.002,512.832,560.812,335.76247,612
2023-10-042,508.512,521.582,477.502,505.842,285.62228,400
2023-10-032,605.002,679.462,605.002,679.462,443.9960,434
2023-10-022,684.252,706.592,663.352,663.352,429.29269,900
2023-09-292,718.002,718.002,677.502,677.502,442.194,184,013
2023-09-282,706.002,710.172,706.002,709.792,471.6541,200
2023-09-272,700.002,750.002,682.002,719.772,453.38538,426
2023-09-262,765.002,765.002,716.502,716.502,450.4494,496
2023-09-252,748.002,785.122,748.002,763.172,492.54149,355
2023-09-222,750.962,805.352,739.292,788.502,515.39179,726
2023-09-202,900.002,900.002,799.002,835.642,557.91113,800
2023-09-192,806.502,884.502,800.002,880.002,597.9246,157
2023-09-152,821.502,841.002,817.002,821.502,545.15208,109
2023-09-142,700.002,748.002,697.002,748.002,478.852,380,049
2023-09-132,657.002,703.302,651.752,703.302,438.53176,600
2023-09-122,657.002,657.002,657.002,657.002,396.76126,200
2023-09-112,592.002,602.002,591.502,595.002,340.84100,255
2023-09-082,603.002,611.022,602.712,602.712,347.799,336,155
2023-09-072,639.502,665.002,633.002,656.472,396.29413,859
2023-09-062,651.002,651.002,634.632,634.632,376.581,892
2023-09-052,600.002,607.002,565.002,573.852,321.75106,600
2023-09-042,577.002,577.002,577.002,577.002,324.6050,000
2023-09-012,485.002,485.002,485.002,485.002,241.61407,014
2023-08-312,515.002,515.002,515.002,515.002,268.6718,750
2023-08-292,446.502,446.502,446.502,446.502,206.88548
2023-08-252,380.002,380.002,380.002,380.002,146.89500
2023-08-242,393.152,393.152,393.152,393.152,158.7619,300
2023-08-232,410.502,410.502,410.502,410.502,174.415,500
2023-08-222,416.502,416.502,416.502,416.502,179.8241,600
2023-08-212,349.502,356.502,349.502,356.502,125.7068,015
2023-08-182,349.002,349.002,349.002,349.002,118.9398,400
2023-08-172,377.002,377.002,362.782,377.002,144.1934,000
2023-08-152,433.002,433.002,433.002,433.002,194.706,305
2023-08-142,408.002,408.002,408.002,408.002,172.1572,900
2023-08-102,430.502,430.502,417.212,417.212,180.4624,300
2023-08-092,423.002,423.002,394.502,394.502,159.975,097
2023-08-082,423.502,424.002,423.502,423.502,186.13338,000
2023-08-072,431.502,444.002,431.502,439.442,200.5123,465
2023-08-042,407.002,434.002,407.002,432.662,194.4069,800
← NewerPage 11 of 18 · 1,036 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.