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%WTI103.27▲ 3.82%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-052,024.002,024.001,998.002,024.001,790.8273,115
2022-10-041,981.502,004.001,981.502,004.001,773.12154,889
2022-10-031,941.501,943.001,941.501,943.001,719.1570,500
2022-09-301,876.001,899.221,876.001,877.501,661.2093,100
2022-09-291,958.501,964.001,958.501,964.001,737.7342,300
2022-09-281,954.501,954.501,954.501,954.501,707.2139,100
2022-09-271,993.501,993.501,986.001,986.001,734.72190,301
2022-09-261,981.001,981.001,963.001,963.001,714.63398,657
2022-09-221,990.002,028.001,990.002,014.001,759.1877,741
2022-09-202,048.502,048.502,048.502,048.501,789.3119,800
2022-09-162,030.502,030.502,019.342,019.341,763.84124,900
2022-09-152,031.472,031.472,031.472,031.471,774.44200,000
2022-09-142,039.642,039.642,039.642,039.641,781.5811,200
2022-09-132,055.002,058.832,055.002,058.831,798.3477,000
2022-09-082,042.502,080.502,042.502,070.001,808.0970,300
2022-09-072,034.502,034.502,034.502,034.501,777.08160,000
2022-09-062,048.502,048.502,048.502,048.501,789.314,095
2022-09-012,053.502,053.502,038.042,038.041,780.1750,070
2022-08-312,101.502,101.502,101.502,101.501,835.616,000
2022-08-242,103.002,103.002,100.002,100.001,834.303,167
2022-08-192,150.002,150.002,150.002,150.001,877.9720,000
2022-08-182,143.502,143.502,143.502,143.501,872.2912,700
2022-08-172,159.852,183.002,159.852,183.001,906.8044,300
2022-08-162,121.002,121.002,121.002,121.001,852.64101,800
2022-08-152,132.502,132.502,132.502,132.501,862.6930,677
2022-08-122,135.002,135.002,124.462,135.001,864.8795,800
2022-08-092,076.002,086.252,076.002,086.251,822.29393
2022-08-082,116.002,116.002,100.002,106.131,839.6575,900
2022-08-052,109.802,109.802,109.802,109.801,842.8623,000
2022-08-042,115.002,130.222,091.502,130.221,860.69310,800
2022-08-032,156.002,156.002,155.312,155.311,882.6074,925
2022-08-022,154.502,167.152,154.502,167.151,892.9528,600
2022-08-012,152.002,217.962,152.002,217.961,937.33275,099
2022-07-292,142.362,142.362,137.002,137.001,866.6262,300
2022-07-282,165.002,165.002,125.002,125.001,856.1317,000
2022-07-272,157.002,169.002,157.002,169.001,894.5726,450
2022-07-262,166.002,166.002,166.002,166.001,891.959,200
2022-07-252,166.002,176.722,166.002,166.001,891.95322,340
2022-07-222,199.502,204.002,196.002,202.501,923.835,463
2022-07-212,193.502,193.502,193.502,193.501,915.9768,400
2022-07-202,194.002,194.002,194.002,194.001,916.4053,700
2022-07-192,171.822,172.762,171.822,172.761,897.853,600
2022-07-152,133.502,163.002,133.502,149.521,877.5536,521,141
2022-07-142,101.502,135.002,101.502,126.011,857.0236,555,398
2022-07-132,124.002,134.502,124.002,134.501,864.4336,528,102
2022-07-122,152.002,152.002,116.502,124.851,856.0036,500,898
2022-07-112,140.002,152.002,118.902,118.901,850.8095,743
2022-07-082,111.002,111.002,111.002,111.001,843.91150,000
2022-07-072,086.502,105.002,067.502,090.311,825.8327,475
2022-07-062,058.002,063.842,058.002,063.841,802.7235,300
2022-07-052,128.002,128.002,116.502,116.501,848.7137,600
2022-07-042,113.002,113.002,113.002,113.001,845.6529,900
2022-07-012,095.002,095.002,067.002,067.001,805.4768,863
2022-06-302,128.502,128.502,099.002,099.001,833.4211,884
2022-06-292,128.002,142.302,128.002,142.301,871.2529,244
2022-06-282,189.832,189.832,189.832,189.831,912.7656
2022-06-272,121.502,121.502,121.502,121.501,853.0870,000
2022-06-242,095.002,104.562,095.002,104.561,838.283,300
2022-06-232,126.502,126.502,126.502,126.501,857.44100
2022-06-212,138.502,151.892,138.502,151.891,879.62201,000
← NewerPage 15 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.