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
2021-11-172,185.002,185.002,128.002,154.531,858.18805,020
2021-11-162,112.002,149.002,112.002,139.001,844.78168,120
2021-11-152,094.002,112.502,093.502,106.711,816.93277,275
2021-11-122,099.912,099.912,056.312,059.531,776.2442,891
2021-11-112,018.002,040.002,012.002,029.501,750.341,466,440
2021-11-102,002.502,026.162,002.002,005.501,729.64116,476
2021-11-092,044.502,044.501,995.002,041.521,760.71217,307
2021-11-082,041.502,052.192,028.002,028.001,749.05227,099
2021-11-052,047.002,047.002,047.002,047.001,765.4455,000
2021-11-042,070.002,070.002,061.012,068.561,784.0337,817
2021-11-022,047.502,047.502,038.832,042.091,761.20570,301
2021-11-012,050.002,050.002,045.732,045.731,764.3444,100
2021-10-281,987.502,008.501,980.402,004.001,728.35751,709
2021-10-271,998.501,998.501,998.501,998.501,723.61100
2021-10-261,980.001,980.001,980.001,980.001,707.6575,100
2021-10-251,943.001,943.001,919.031,919.031,655.07102
← NewerPage 18 of 18 · 1,036 trading days

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.