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
2023-08-032,435.002,476.002,405.002,407.502,171.707,021,168
2023-08-022,438.502,502.502,438.502,502.502,257.40719,387
2023-08-012,398.002,451.002,390.002,445.502,205.9887,200
2023-07-312,350.002,386.002,350.002,386.002,152.3164,559
2023-07-282,310.002,310.002,310.002,310.002,083.758,226
2023-07-272,315.002,328.502,305.002,318.312,091.2491,206
2023-07-262,322.002,322.002,318.042,318.042,091.00171,700
2023-07-252,344.502,344.502,344.502,344.502,114.87196,100
2023-07-242,324.002,324.002,324.002,324.002,096.3832,100
2023-07-212,287.502,287.502,287.502,287.502,063.4537,900
2023-07-202,287.002,287.002,287.002,287.002,063.002,643,700
2023-07-192,291.002,291.002,274.742,274.742,051.9434,792
2023-07-182,214.002,240.002,214.002,240.002,020.614,086,093
2023-07-172,204.302,204.302,204.302,204.301,988.4028,000
2023-07-132,192.502,211.502,192.502,211.501,994.901,911,777
2023-07-122,198.002,198.002,198.002,198.001,982.7242,200
2023-07-112,256.002,256.002,211.002,211.001,994.45102,322
2023-07-102,260.002,260.002,260.002,260.002,038.6530,000
2023-07-072,312.502,312.502,312.502,312.502,086.0150
2023-07-062,337.932,350.002,324.002,324.002,096.38498,400
2023-07-052,341.002,341.002,341.002,341.002,111.71444,200
2023-07-042,338.002,338.002,338.002,338.002,109.019,500
2023-07-032,308.002,308.002,308.002,308.002,081.95700
2023-06-302,320.002,320.002,302.842,302.842,077.2964,748
2023-06-292,294.502,294.502,294.502,294.502,069.7712,700
2023-06-272,248.002,255.502,221.502,239.002,019.7039,982
2023-06-262,214.412,214.412,214.412,214.411,997.524,000
2023-06-232,252.002,252.002,199.502,199.501,984.07124,000
2023-06-212,222.002,222.002,218.502,218.502,001.211,487,298
2023-06-202,244.312,250.002,244.002,244.002,024.22180,683
2023-06-192,320.502,320.502,241.902,253.002,032.337,099
2023-06-162,350.002,350.002,316.002,316.002,089.16135,405
2023-06-152,346.002,346.002,320.502,328.282,100.248,822
2023-06-142,260.002,320.002,260.002,310.002,083.75771,750
2023-06-132,166.002,182.502,100.002,173.501,960.62180,299
2023-06-122,069.002,069.002,066.502,066.501,864.102,057
2023-06-092,045.792,045.792,045.792,045.791,845.42700
2023-06-082,035.002,035.002,023.502,024.001,825.76383,400
2023-06-072,058.002,058.002,022.002,022.001,823.9669,000
2023-06-052,030.242,030.242,030.242,030.241,831.391,200
2023-06-021,960.502,009.501,960.502,009.501,812.686,040
2023-06-011,943.001,943.001,943.001,943.001,752.703,545
2023-05-311,908.501,908.501,908.501,908.501,721.5880,239
2023-05-261,937.001,939.621,937.001,939.621,749.649,100
2023-05-251,943.001,943.831,939.751,943.831,753.4422,500
2023-05-241,949.501,956.501,949.501,956.501,764.8712,301
2023-05-231,969.831,969.831,857.001,857.001,675.12125,106
2023-05-221,950.001,950.001,950.001,950.001,759.011,400
2023-05-191,959.501,959.501,959.501,959.501,767.5812,768
2023-05-181,955.501,955.501,955.501,955.501,763.9733,600
2023-05-171,928.001,934.001,924.001,928.001,739.174,743
2023-05-161,933.001,939.501,920.001,923.501,735.11435,500
2023-05-151,933.001,933.001,933.001,933.001,743.68170,900
2023-05-121,942.001,942.001,942.001,942.001,751.79146,900
2023-05-111,950.001,950.001,916.001,930.001,740.97136,267
2023-05-101,920.001,946.781,920.001,946.781,756.101,322,200
2023-05-091,916.501,916.501,916.501,916.501,728.7950,612
2023-04-281,839.001,857.001,839.001,857.001,675.12303
2023-04-271,821.001,825.001,821.001,825.001,646.25236,900
2023-04-261,803.501,803.501,801.211,801.211,624.8015,812
← NewerPage 12 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.