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
2022-06-172,063.002,063.002,063.002,063.001,801.981,622
2022-06-162,142.002,142.002,140.002,140.001,869.246,516
2022-06-152,080.002,093.182,080.002,093.181,828.34550,600
2022-06-142,083.002,101.312,083.002,101.311,835.445,000
2022-06-072,190.502,194.892,190.502,194.891,917.188,100
2022-06-062,139.002,163.002,139.002,163.001,889.331,834,200
2022-06-012,197.502,205.452,197.502,197.501,919.4685,800
2022-05-312,122.502,123.522,122.502,122.501,853.95162,383
2022-05-302,102.002,129.502,102.002,129.501,860.0660,695
2022-05-272,084.002,084.002,084.002,084.001,820.3238,400
2022-05-262,081.542,082.002,081.542,082.001,818.5737,600
2022-05-252,043.502,047.142,043.502,047.141,788.1229,900
2022-05-242,064.502,073.002,045.042,045.041,786.29120,600
2022-05-232,060.002,065.172,052.942,065.171,803.87995,200
2022-05-202,048.002,048.002,048.002,048.001,788.881,316
2022-05-192,005.002,005.002,005.002,005.001,751.3241,653
2022-05-182,035.002,045.022,022.952,045.021,786.27193,436
2022-05-172,058.632,058.632,058.632,058.631,798.16100,000
2022-05-162,049.502,049.502,049.502,049.501,790.19201,800
2022-05-132,021.962,056.002,021.962,056.001,795.863,542
2022-05-122,053.002,053.002,053.002,053.001,793.2456,100
2022-05-112,120.002,120.002,082.002,082.001,818.57153,400
2022-05-102,178.502,178.502,178.502,178.501,902.861,286,700
2022-05-092,269.002,269.002,208.622,208.621,929.17157,507
2022-05-062,254.002,276.002,248.932,248.931,964.391,206,220
2022-04-282,235.502,235.502,205.002,205.001,926.01130,037
2022-04-272,165.502,165.502,158.702,158.701,885.5760,020
2022-04-262,179.632,179.632,179.632,179.631,903.8589,700
2022-04-252,190.002,190.002,190.002,190.001,912.9150,000
2022-04-222,210.002,210.002,210.002,210.001,930.3890
2022-04-212,250.002,250.002,250.002,250.001,965.327,600
2022-04-202,258.502,269.902,258.502,269.901,982.70102,400
2022-04-192,177.002,177.002,177.002,177.001,901.552,400
2022-04-142,131.502,131.502,131.502,131.501,861.8150,000
2022-04-122,105.002,105.002,066.002,069.501,807.6612,400
2022-04-112,087.002,101.502,087.002,101.501,835.61253,800
2022-04-082,132.502,132.502,095.502,100.661,834.87113,113
2022-04-062,192.002,192.002,192.002,192.001,914.66512
2022-04-042,203.892,203.892,203.892,203.891,925.04148,000
2022-04-012,222.502,234.002,174.502,201.501,922.95143,201
2022-03-312,233.442,234.452,233.442,234.451,951.734,400
2022-03-302,216.002,218.502,216.002,218.501,937.80271
2022-03-252,189.002,189.002,177.662,177.661,878.13658,200
2022-03-242,200.002,200.002,200.002,200.001,897.39623,265
2022-03-232,095.002,137.762,095.002,137.761,843.7142,982
2022-03-222,036.002,055.002,036.002,055.001,772.342,379
2022-03-182,020.002,020.002,020.002,020.001,742.1571,600
2022-03-172,015.032,045.002,015.032,036.001,755.95168,368
2022-03-161,948.321,948.321,948.321,948.321,680.3338
2022-03-151,955.001,955.001,955.001,955.001,686.0957,300
2022-03-141,883.001,914.581,883.001,914.581,651.236,200
2022-03-111,890.001,890.001,864.511,864.511,608.0510,900
2022-03-101,920.251,945.501,920.251,945.501,677.9069,800
2022-03-091,859.751,859.751,845.501,845.501,591.656,600
2022-03-081,811.001,811.001,811.001,811.001,561.90114,800
2022-03-041,974.001,974.001,974.001,974.001,702.48700
2022-03-032,047.002,047.002,047.002,047.001,765.448,800
2022-03-022,038.502,038.502,038.502,038.501,758.1112,900
2022-03-012,133.002,133.002,122.112,122.111,830.22120,034
2022-02-282,138.502,138.502,117.002,117.001,825.8175,400
← NewerPage 16 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.