Toyota Motor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,817.50 | 1,817.50 | 1,810.57 | 1,810.57 | 1,601.98 | 47,600 |
| 2023-01-13 | 1,815.50 | 1,824.20 | 1,815.50 | 1,824.20 | 1,614.03 | 91,312 |
| 2023-01-12 | 1,853.66 | 1,853.66 | 1,853.66 | 1,853.66 | 1,640.10 | 50,300 |
| 2023-01-11 | 1,837.50 | 1,837.82 | 1,824.00 | 1,837.82 | 1,626.09 | 230,926 |
| 2023-01-10 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,616.52 | 224,686 |
| 2023-01-06 | 1,818.87 | 1,825.00 | 1,818.87 | 1,820.01 | 1,610.33 | 233,400 |
| 2023-01-05 | 1,812.00 | 1,812.00 | 1,796.00 | 1,796.00 | 1,589.08 | 210,543 |
| 2023-01-04 | 1,799.00 | 1,799.09 | 1,799.00 | 1,799.09 | 1,591.82 | 21,750 |
| 2022-12-30 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,607.67 | 341 |
| 2022-12-29 | 1,817.00 | 1,817.00 | 1,809.00 | 1,817.00 | 1,607.67 | 6,568 |
| 2022-12-28 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,609.44 | 80,775 |
| 2022-12-23 | 1,808.50 | 1,818.00 | 1,808.50 | 1,818.00 | 1,608.55 | 229,200 |
| 2022-12-22 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,628.90 | 5,000 |
| 2022-12-21 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,599.70 | 110,300 |
| 2022-12-20 | 1,905.00 | 1,905.00 | 1,845.00 | 1,845.00 | 1,632.44 | 25,720 |
| 2022-12-19 | 1,915.85 | 1,915.85 | 1,915.85 | 1,915.85 | 1,695.13 | 3,400 |
| 2022-12-16 | 1,941.00 | 1,945.35 | 1,941.00 | 1,945.35 | 1,721.23 | 81,200 |
| 2022-12-15 | 1,978.50 | 1,978.50 | 1,975.84 | 1,975.84 | 1,748.21 | 2,300 |
| 2022-12-14 | 1,975.00 | 1,976.00 | 1,975.00 | 1,976.00 | 1,748.35 | 607,034 |
| 2022-12-13 | 1,968.50 | 1,971.87 | 1,968.50 | 1,971.87 | 1,744.69 | 285,300 |
| 2022-12-12 | 1,964.80 | 1,964.80 | 1,964.80 | 1,964.80 | 1,738.44 | 1,700 |
| 2022-12-08 | 1,938.50 | 1,938.50 | 1,934.21 | 1,934.21 | 1,711.37 | 736 |
| 2022-12-07 | 1,936.00 | 1,949.50 | 1,936.00 | 1,949.50 | 1,724.90 | 86,374 |
| 2022-12-06 | 1,942.59 | 1,943.50 | 1,942.59 | 1,943.50 | 1,719.59 | 46,500 |
| 2022-12-05 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,726.23 | 120,000 |
| 2022-12-02 | 1,971.00 | 1,971.00 | 1,963.41 | 1,963.41 | 1,737.21 | 20,200 |
| 2022-11-30 | 2,010.50 | 2,019.50 | 1,998.50 | 2,010.50 | 1,778.87 | 1,702,825 |
| 2022-11-29 | 2,005.50 | 2,005.50 | 2,005.50 | 2,005.50 | 1,774.45 | 69,779 |
| 2022-11-28 | 2,049.05 | 2,049.05 | 2,049.05 | 2,049.05 | 1,812.98 | 140,000 |
| 2022-11-25 | 2,054.50 | 2,054.50 | 2,054.50 | 2,054.50 | 1,817.81 | 105,800 |
| 2022-11-24 | 2,047.16 | 2,047.16 | 2,047.04 | 2,047.04 | 1,811.20 | 36,700 |
| 2022-11-22 | 2,050.00 | 2,050.00 | 2,020.00 | 2,050.00 | 1,813.82 | 3,111 |
| 2022-11-21 | 2,003.00 | 2,003.00 | 1,999.00 | 2,003.00 | 1,772.24 | 181,423 |
| 2022-11-18 | 1,993.00 | 2,000.50 | 1,993.00 | 1,993.00 | 1,763.39 | 26,600 |
| 2022-11-17 | 1,997.73 | 1,997.73 | 1,994.29 | 1,994.29 | 1,764.53 | 58,900 |
| 2022-11-16 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,766.05 | 108,400 |
| 2022-11-15 | 1,998.00 | 1,998.00 | 1,986.00 | 1,986.00 | 1,757.20 | 493,200 |
| 2022-11-14 | 1,998.50 | 1,998.50 | 1,979.91 | 1,979.91 | 1,751.81 | 49,400 |
| 2022-11-10 | 1,955.00 | 1,959.36 | 1,955.00 | 1,959.36 | 1,733.63 | 130,600 |
| 2022-11-08 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 1,772.24 | 25 |
| 2022-11-07 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,763.39 | 91 |
| 2022-11-04 | 1,985.00 | 1,999.00 | 1,985.00 | 1,985.00 | 1,756.31 | 2,341 |
| 2022-11-02 | 2,014.50 | 2,014.50 | 2,011.03 | 2,011.03 | 1,779.34 | 5,500 |
| 2022-11-01 | 2,019.50 | 2,070.00 | 2,011.00 | 2,064.50 | 1,826.65 | 9,743 |
| 2022-10-28 | 2,030.00 | 2,032.00 | 2,030.00 | 2,032.00 | 1,797.90 | 312,500 |
| 2022-10-27 | 2,016.00 | 2,016.00 | 1,999.00 | 2,016.00 | 1,783.74 | 49,269 |
| 2022-10-26 | 2,018.00 | 2,020.00 | 2,018.00 | 2,018.00 | 1,785.51 | 51,586 |
| 2022-10-25 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 1,783.74 | 42,900 |
| 2022-10-24 | 2,005.00 | 2,005.00 | 1,996.50 | 1,996.50 | 1,766.49 | 20,400 |
| 2022-10-21 | 1,987.50 | 1,991.98 | 1,987.50 | 1,991.98 | 1,762.49 | 71,600 |
| 2022-10-20 | 1,999.00 | 2,007.00 | 1,998.00 | 2,004.00 | 1,773.12 | 68,684 |
| 2022-10-19 | 2,003.50 | 2,008.49 | 2,003.50 | 2,008.49 | 1,777.10 | 58,600 |
| 2022-10-18 | 2,007.50 | 2,009.01 | 2,007.50 | 2,009.01 | 1,777.56 | 245,800 |
| 2022-10-17 | 1,998.00 | 2,000.00 | 1,990.00 | 1,995.86 | 1,765.92 | 117,107 |
| 2022-10-14 | 2,005.00 | 2,011.00 | 2,005.00 | 2,011.00 | 1,779.32 | 148,341 |
| 2022-10-13 | 1,983.50 | 1,986.21 | 1,983.50 | 1,986.21 | 1,757.38 | 189,800 |
| 2022-10-12 | 1,968.00 | 1,998.50 | 1,964.00 | 1,973.00 | 1,745.70 | 147,071 |
| 2022-10-11 | 1,966.50 | 1,970.00 | 1,963.00 | 1,963.00 | 1,736.85 | 75,309 |
| 2022-10-07 | 1,985.50 | 1,986.37 | 1,985.50 | 1,985.50 | 1,756.75 | 57,200 |
| 2022-10-06 | 2,000.00 | 2,002.62 | 1,999.00 | 1,999.00 | 1,768.70 | 73,900 |
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.