Toyota Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	1,798.00	1,807.95	1,798.00	1,807.95	1,630.87	465,000
2023-04-21	1,801.37	1,801.37	1,801.37	1,801.37	1,624.94	29,100
2023-04-20	1,810.00	1,817.00	1,802.00	1,813.50	1,635.88	2,430
2023-04-18	1,840.00	1,840.00	1,833.50	1,833.50	1,653.92	164,700
2023-04-17	1,823.00	1,840.90	1,823.00	1,834.00	1,654.37	20,061
2023-04-14	1,828.00	1,828.00	1,806.50	1,812.02	1,634.55	2,507,299
2023-04-13	1,811.00	1,813.40	1,800.50	1,812.50	1,634.98	3,158,506
2023-04-12	1,834.50	1,834.50	1,823.50	1,825.56	1,646.76	54,000
2023-04-06	1,826.50	1,831.81	1,826.50	1,826.50	1,647.61	328,014
2023-04-05	1,852.50	1,852.50	1,852.50	1,852.50	1,671.06	222,787
2023-04-04	1,887.50	1,899.00	1,880.50	1,894.44	1,708.89	28,103
2023-04-03	1,897.50	1,897.50	1,877.00	1,889.24	1,704.20	24,322
2023-03-31	1,880.00	1,880.00	1,880.00	1,880.00	1,695.87	2,226,900
2023-03-30	1,839.75	1,842.00	1,838.96	1,838.96	1,658.85	233,000
2023-03-29	1,828.73	1,828.73	1,828.73	1,828.73	1,618.05	6,200
2023-03-28	1,806.00	1,806.00	1,805.50	1,805.50	1,597.49	4,474
2023-03-27	1,790.00	1,790.00	1,790.00	1,790.00	1,583.78	45,670
2023-03-24	1,784.00	1,784.00	1,784.00	1,784.00	1,578.47	100
2023-03-23	1,787.00	1,788.48	1,787.00	1,788.48	1,582.44	17,900
2023-03-20	1,767.00	1,770.43	1,767.00	1,770.43	1,566.46	19,445
2023-03-17	1,786.00	1,787.28	1,785.46	1,787.28	1,581.37	59,000
2023-03-16	1,790.00	1,790.00	1,782.61	1,782.61	1,577.24	146,753
2023-03-15	1,816.10	1,816.10	1,812.00	1,812.00	1,603.24	98,400
2023-03-14	1,809.00	1,809.00	1,798.00	1,804.27	1,596.40	203,476
2023-03-13	1,864.00	1,877.00	1,862.62	1,864.00	1,649.25	264,695
2023-03-10	1,898.00	1,900.35	1,898.00	1,900.35	1,681.41	30,241
2023-03-09	1,923.08	1,923.08	1,923.08	1,923.08	1,701.52	2,500
2023-03-08	1,907.50	1,908.89	1,904.00	1,908.86	1,688.94	46,637
2023-03-07	1,914.50	1,914.50	1,900.00	1,914.50	1,693.93	6,731
2023-03-02	1,863.50	1,863.50	1,862.85	1,862.85	1,648.23	9,300
2023-03-01	1,863.50	1,863.98	1,863.50	1,863.98	1,649.23	8,600
2023-02-28	1,857.50	1,862.50	1,857.50	1,861.21	1,646.78	63,007
2023-02-27	1,857.00	1,857.00	1,857.00	1,857.00	1,643.06	343
2023-02-24	1,858.00	1,865.30	1,854.50	1,858.87	1,644.72	23,150
2023-02-22	1,878.00	1,878.00	1,864.06	1,864.06	1,649.31	133,181
2023-02-21	1,890.00	1,890.00	1,890.00	1,890.00	1,672.26	38,052
2023-02-20	1,908.40	1,908.50	1,902.50	1,902.50	1,683.32	54,900
2023-02-17	1,907.50	1,907.50	1,903.86	1,907.50	1,687.74	66,000
2023-02-16	1,913.00	1,913.00	1,905.44	1,905.44	1,685.91	95,200
2023-02-15	1,879.89	1,879.89	1,879.89	1,879.89	1,663.31	150,300
2023-02-14	1,882.50	1,882.50	1,882.50	1,882.50	1,665.62	11,200
2023-02-13	1,876.50	1,876.50	1,872.10	1,872.10	1,656.42	1,700
2023-02-10	1,879.00	1,887.35	1,879.00	1,887.35	1,669.91	200,080
2023-02-09	1,901.00	1,925.80	1,898.86	1,925.80	1,703.93	113,255
2023-02-08	1,897.50	1,898.30	1,897.50	1,898.30	1,679.60	2,100
2023-02-07	1,897.00	1,902.13	1,897.00	1,900.62	1,681.66	7,504
2023-02-06	1,913.50	1,913.50	1,909.00	1,913.50	1,693.05	165,683
2023-02-03	1,894.00	1,894.50	1,883.50	1,891.50	1,673.58	21,926
2023-02-02	1,908.00	1,908.00	1,889.39	1,889.39	1,671.72	3,800
2023-02-01	1,903.00	1,911.00	1,903.00	1,903.00	1,683.76	156,922
2023-01-31	1,901.32	1,901.32	1,901.32	1,901.32	1,682.27	400
2023-01-30	1,901.76	1,902.00	1,901.76	1,902.00	1,682.87	130,800
2023-01-26	1,898.36	1,898.36	1,898.36	1,898.36	1,679.65	3,300
2023-01-25	1,903.55	1,903.55	1,903.55	1,903.55	1,684.25	3,000
2023-01-24	1,913.00	1,913.00	1,900.00	1,911.50	1,691.28	467,400
2023-01-23	1,890.84	1,890.84	1,889.00	1,889.00	1,671.37	491,600
2023-01-20	1,851.00	1,883.00	1,851.00	1,883.00	1,666.06	564,726
2023-01-19	1,864.50	1,864.50	1,862.51	1,862.51	1,647.94	33,800
2023-01-18	1,909.50	1,909.50	1,881.29	1,881.29	1,664.55	55,400
2023-01-17	1,826.00	1,863.03	1,826.00	1,863.03	1,648.39	276,972

← NewerPage 13 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	50.0000 JPY
2026-03-30	50.0000 JPY
2025-09-29	45.0000 JPY
2025-03-28	50.0000 JPY
2024-09-27	40.0000 JPY
2024-03-28	45.0000 JPY
2023-09-28	30.0000 JPY
2023-03-30	35.0000 JPY
2022-09-29	25.0000 JPY
2022-03-30	28.0000 JPY
2021-09-29	600.0000 JPY
2021-03-30	135.0000 JPY
2020-09-29	100.0000 JPY
2020-03-30	120.0000 JPY
2019-09-27	100.0000 JPY
2019-03-27	120.0000 JPY

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