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
2022-02-252,108.612,108.612,104.002,104.001,814.601,377,500
2022-02-242,091.002,091.002,091.002,091.001,803.3815,470
2022-02-212,148.002,164.562,148.002,164.561,866.831,490
2022-02-182,184.002,184.002,184.002,184.001,883.591,842
2022-02-162,192.502,192.502,192.502,192.501,890.9230,048
2022-02-142,182.002,182.002,182.002,182.001,881.876,182
2022-02-102,254.002,260.002,254.002,260.001,949.1477,240
2022-02-092,317.502,340.002,317.502,340.002,018.1362,575
2022-02-082,267.002,267.002,267.002,267.001,955.182,700
2022-02-072,260.002,275.952,260.002,265.201,953.623,584
2022-02-042,278.002,278.002,277.002,277.001,963.80184,837
2022-02-032,239.002,291.002,239.002,291.001,975.87135,484
2022-02-022,245.002,273.002,245.002,273.001,960.35201,946
2022-02-012,239.092,239.092,239.092,239.091,931.112,000
2022-01-312,245.502,245.502,242.352,242.351,933.9128,200
2022-01-282,237.002,237.002,221.202,237.001,929.30599,200
2022-01-272,185.002,185.002,183.112,183.111,882.8251,000
2022-01-262,221.502,221.502,221.502,221.501,915.9362,600
2022-01-252,242.502,259.002,219.402,238.771,930.83155,752
2022-01-242,278.502,278.502,260.002,278.501,965.0964,402
2022-01-212,284.502,284.502,270.002,281.591,967.76129,114
2022-01-202,342.502,342.502,342.502,342.502,020.29106,040
2022-01-192,323.502,362.002,303.002,333.432,012.478,537
2022-01-182,429.752,461.962,423.502,423.502,090.151,323,200
2022-01-172,401.002,423.002,401.002,423.002,089.72738,200
2022-01-142,390.002,390.002,390.002,390.002,061.269,963
2022-01-132,412.002,412.002,412.002,412.002,080.2335
2022-01-122,340.002,340.002,340.002,340.002,018.1350,000
2022-01-112,310.002,322.002,310.002,321.002,001.75124,200
2022-01-072,331.272,331.272,307.002,307.001,989.67230,370
2022-01-062,284.502,284.502,284.502,284.501,970.2733,300
2022-01-052,292.002,293.002,292.002,293.001,977.60200,244
2022-01-042,158.002,234.502,158.002,234.501,927.1535,975
2021-12-302,104.002,127.192,100.502,105.501,815.8938,505
2021-12-292,110.502,110.502,110.502,110.501,820.2037,500
2021-12-232,086.502,086.502,086.502,086.501,799.5070
2021-12-222,077.682,077.682,049.212,056.501,773.6329,270
2021-12-212,070.502,075.932,070.502,075.931,790.3950,200
2021-12-202,072.132,072.132,072.132,072.131,787.1170
2021-12-172,136.002,136.002,102.502,102.501,813.3031,800
2021-12-162,139.502,146.392,139.502,143.631,848.78331,100
2021-12-152,083.002,118.502,083.002,109.801,819.60269,702
2021-12-142,042.232,045.002,040.962,045.001,763.71708,300
2021-12-132,019.712,021.802,002.002,015.651,738.40128,354
2021-12-102,056.502,062.912,056.502,062.911,779.163,200
2021-12-092,056.502,089.702,054.502,054.501,771.90319,589
2021-12-082,084.882,091.332,068.002,076.131,790.56207,500
2021-12-072,063.202,105.002,062.172,062.171,778.5250,400
2021-12-062,116.502,116.502,066.002,077.491,791.73870,560
2021-12-032,049.162,066.402,049.162,066.401,782.178,800
2021-12-022,030.002,048.002,011.162,035.231,755.28352,718
2021-12-012,045.502,045.502,036.432,036.431,756.3252,262
2021-11-302,051.502,055.502,001.002,046.301,764.8361,215
2021-11-292,019.972,019.972,019.972,019.971,742.137,044
2021-11-262,100.002,100.002,072.742,095.931,807.6411,127
2021-11-252,134.002,134.002,112.002,115.541,824.55179,503
2021-11-242,130.002,153.502,124.002,131.321,838.1651,979
2021-11-222,133.002,133.002,105.002,132.911,839.53312,748
2021-11-192,110.002,141.502,107.452,108.341,818.3324,925
2021-11-182,128.002,145.512,110.002,142.731,847.9925,791
← NewerPage 17 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.