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%WTI103.30▲ 3.85%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-272,625.002,640.002,625.002,640.002,517.5619,214
2025-05-222,620.002,620.002,620.002,620.002,498.485,098
2025-05-212,673.882,673.882,673.882,673.882,549.8613,654
2025-05-202,672.502,672.502,672.502,672.502,548.55235,278
2025-05-192,642.502,642.502,642.502,642.502,519.94613
2025-05-162,628.002,628.002,628.002,628.002,506.1126,506
2025-05-132,850.002,850.002,850.002,850.002,717.82698,173
2025-05-072,706.002,706.002,706.002,706.002,580.4983,921
2025-05-022,797.002,797.002,780.002,780.002,651.0660,957
2025-05-012,751.002,751.002,751.002,751.002,623.4146,900
2025-04-302,795.502,795.502,747.002,747.002,619.5976,325
2025-04-282,786.502,786.502,786.502,786.502,657.262,733,713
2025-04-242,657.502,657.502,657.502,657.502,534.2497,641
2025-04-232,561.002,582.002,561.002,582.002,462.253,712,864
2025-04-152,522.002,522.002,522.002,522.002,405.03100,318
2025-04-102,543.002,543.002,543.002,543.002,425.052,581,997
2025-04-092,365.502,365.502,365.502,365.502,255.791,859
2025-04-082,428.502,428.502,428.502,428.502,315.871,252
2025-04-072,266.502,266.502,266.502,266.502,161.38208,393
2025-04-042,440.002,440.002,407.502,407.502,295.841,072,173
2025-04-032,509.002,518.502,509.002,518.502,401.692,507,551
2025-04-012,630.502,630.502,630.502,630.502,508.505,042
2025-03-312,616.002,616.002,616.002,616.002,494.6737,723
2025-03-272,808.002,808.002,808.002,808.002,630.0860,046
2025-03-262,887.502,887.502,887.502,887.502,704.552,794,999
2025-03-252,882.502,882.502,882.502,882.502,699.863,711,691
2025-03-212,851.002,851.002,844.442,844.502,664.27203,370
2025-03-192,864.002,864.002,864.002,864.002,682.53129,724
2025-03-172,750.002,760.502,750.002,760.502,585.595,639,533
2025-03-142,746.502,746.502,746.502,746.502,572.481,721
2025-03-122,750.002,750.002,750.002,750.002,575.76612
2025-03-112,754.502,754.502,754.502,754.502,579.972,502,106
2025-03-062,822.502,839.002,822.502,839.002,659.122,550,000
2025-03-052,849.502,849.502,849.502,849.502,668.9514,400
2025-02-272,784.002,784.002,784.002,784.002,607.60152,800
2025-02-262,700.002,700.002,700.002,700.002,528.9345,000
2025-02-252,650.002,710.502,650.002,710.502,538.76266,900
2025-02-212,706.002,706.002,706.002,706.002,534.55192,300
2025-02-202,710.502,710.502,710.502,710.502,538.761,300
2025-02-192,755.502,755.502,755.502,755.502,580.91191,015
2025-02-182,766.002,766.002,766.002,766.002,590.74300
2025-02-122,800.002,800.002,800.002,800.002,622.593,500
2025-02-102,825.502,825.502,825.502,825.502,646.47573,000
2025-02-072,824.502,824.502,824.502,824.502,645.5480,300
2025-02-062,903.502,903.502,903.502,903.502,719.5338,650
2025-02-052,893.002,893.002,893.002,893.002,709.7014,200
2025-02-042,896.822,896.822,896.822,896.822,713.28220,000
2025-02-032,824.502,824.502,824.502,824.502,645.54207,300
2025-01-312,973.502,973.502,973.502,973.502,785.10193,000
2025-01-302,949.002,949.002,949.002,949.002,762.15193,000
2025-01-292,917.002,930.002,917.002,930.002,744.35239,000
2025-01-242,882.502,882.502,882.502,882.502,699.864,100
2025-01-232,893.002,893.002,893.002,893.002,709.70100
2025-01-222,915.502,915.502,915.502,915.502,730.7713,700
2025-01-212,875.502,875.502,875.502,875.502,693.3145,100
2025-01-142,907.502,907.502,907.502,907.502,723.2899
2025-01-102,989.002,989.002,970.002,970.002,781.8275,000
2025-01-093,070.003,070.003,005.003,005.002,814.6094,570
2025-01-083,073.003,073.003,073.003,073.002,878.295,000
2025-01-063,011.003,011.003,011.003,011.002,820.2242,100
← NewerPage 6 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.