See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.39▲ 3.94%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-192,957.502,957.502,923.002,923.002,787.439,897
2025-09-182,950.502,966.502,940.502,940.502,804.129,112,377
2025-09-172,930.002,954.002,927.002,950.502,813.6552,752
2025-09-162,935.002,935.002,926.262,934.502,798.409,497,955
2025-09-122,889.002,889.002,889.002,889.002,755.0141,852
2025-09-112,877.502,886.502,877.502,886.502,752.628,187,306
2025-09-102,929.002,929.002,913.502,913.502,778.3717,555
2025-09-092,963.002,980.002,949.002,949.002,812.228,418,886
2025-09-082,978.002,978.002,970.002,970.002,832.2511,383
2025-09-052,962.502,962.502,962.502,962.502,825.104,866,095
2025-09-022,863.012,863.012,863.012,863.012,730.2243,785
2025-09-012,872.002,872.002,872.002,872.002,738.802,077
2025-08-292,904.502,904.502,873.002,873.002,739.7515,570
2025-08-262,940.002,940.002,898.502,898.502,764.0769,197
2025-08-212,904.002,910.002,904.002,904.002,769.311,616,237
2025-08-202,937.002,937.002,937.002,937.002,800.78100,090
2025-08-192,942.002,942.002,934.352,934.352,798.2646,516
2025-08-152,854.002,854.002,854.002,854.002,721.632,967
2025-08-142,811.752,811.752,811.752,811.752,681.34160,649
2025-08-122,855.002,855.002,855.002,855.002,722.58155,768
2025-08-112,773.002,773.002,773.002,773.002,644.396,085
2025-08-082,699.502,773.002,699.502,773.002,644.39177,730
2025-08-072,723.002,723.002,723.002,723.002,596.71413
2025-08-052,679.002,679.002,679.002,679.002,554.75161,599
2025-08-042,675.002,675.002,675.002,675.002,550.932,405,671
2025-08-012,715.002,724.502,715.002,724.502,598.1433,149
2025-07-312,696.502,696.502,696.502,696.502,571.4430,310
2025-07-282,809.002,809.002,809.002,809.002,678.72429
2025-07-252,787.002,787.002,787.002,787.002,657.74254,297
2025-07-242,844.502,844.502,844.502,844.502,712.57220,221
2025-07-232,660.002,660.002,660.002,660.002,536.631,639
2025-07-222,496.502,496.502,496.502,496.502,380.71193,771
2025-07-182,516.002,516.002,516.002,516.002,399.3173,243
2025-07-172,520.502,520.502,520.502,520.502,403.6016,373
2025-07-152,532.002,532.002,532.002,532.002,414.5614,140
2025-07-112,508.002,508.002,508.002,508.002,391.68701,510
2025-07-102,475.502,477.502,475.502,475.502,360.69491
2025-07-092,497.002,497.002,497.002,497.002,381.1974,675
2025-07-072,453.502,453.502,453.502,453.502,339.7122,895
2025-07-032,465.502,522.002,465.502,511.502,395.02889
2025-07-022,465.502,465.502,465.502,465.502,351.1515,677
2025-07-012,490.002,490.002,453.002,453.002,339.2312,083
2025-06-302,493.002,493.002,493.002,493.002,377.3720,312
2025-06-272,527.002,527.002,527.002,527.002,409.805,141
2025-06-262,456.502,456.502,456.502,456.502,342.571,012,946
2025-06-242,490.002,490.002,490.002,490.002,374.514,522
2025-06-232,493.502,493.502,493.502,493.502,377.8515,106
2025-06-182,525.002,555.002,525.002,555.002,436.5081,825
2025-06-132,586.002,586.002,586.002,586.002,466.064,147
2025-06-122,645.002,645.002,645.002,645.002,522.32341
2025-06-112,656.002,656.002,656.002,656.002,532.814,465
2025-06-102,653.282,657.502,653.282,657.502,534.24125,644
2025-06-092,670.002,670.002,670.002,670.002,546.161,885
2025-06-062,630.502,630.502,630.502,630.502,508.501,429
2025-06-052,724.502,724.502,724.502,724.502,598.1427,944
2025-06-042,724.502,724.502,724.502,724.502,598.14723,538
2025-06-032,681.502,681.502,681.502,681.502,557.13223
2025-06-022,691.002,691.002,691.002,691.002,566.199,685
2025-05-302,769.002,769.002,722.002,722.002,595.75309,264
2025-05-282,680.002,680.002,631.502,631.502,509.4541,393
← NewerPage 5 of 18 · 1,042 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.