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%WTI103.53▲ 4.08%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-12-303,146.003,146.003,146.003,146.002,946.677,300
2024-12-202,771.502,782.002,771.502,771.502,595.901,753,800
2024-12-192,676.502,724.002,676.502,724.002,551.4129,593
2024-12-182,726.502,726.502,726.502,726.502,553.7550,200
2024-12-172,672.502,672.502,672.502,672.502,503.1745,200
2024-12-162,692.002,692.002,692.002,692.002,521.431,400
2024-12-132,668.502,697.502,668.502,697.502,526.5862,727
2024-12-122,715.002,718.502,715.002,718.502,546.253,000
2024-12-102,679.502,679.502,679.502,679.502,509.7211,100
2024-12-092,629.002,629.002,629.002,629.002,462.422,100
2024-12-062,647.002,647.002,628.992,628.992,462.421,544,700
2024-12-052,632.002,632.002,632.002,632.002,465.2353,600
2024-12-042,631.002,631.002,631.002,631.002,464.304,000,000
2024-12-032,652.002,652.002,624.322,652.002,483.971,123,486
2024-12-022,565.002,611.002,565.002,611.002,445.5796,255
2024-11-292,612.002,612.002,551.502,551.502,389.8411,555
2024-11-272,600.002,600.002,600.002,600.002,435.267,580
2024-11-222,664.502,664.502,664.502,664.502,495.6820,000
2024-11-212,687.402,706.502,687.102,706.502,535.015,530
2024-11-192,700.002,730.502,700.002,730.502,557.493,939
2024-11-182,674.502,674.502,674.502,674.502,505.04277
2024-11-152,704.002,704.002,704.002,704.002,532.675,800
2024-11-142,718.002,718.002,718.002,718.002,545.793,900
2024-11-122,676.502,717.002,676.502,717.002,544.856,210
2024-11-112,660.002,660.002,653.502,653.502,485.377,246
2024-11-082,662.502,748.002,662.502,662.502,493.8051,389
2024-11-072,784.502,784.502,762.002,762.002,587.0065,847
2024-11-062,654.002,684.502,654.002,684.502,514.4151,400
2024-11-012,629.002,630.102,615.502,615.502,449.786,982
2024-10-302,685.002,685.002,685.002,685.002,514.8868
2024-10-292,702.722,702.722,702.722,702.722,531.47153,737
2024-10-252,594.502,594.502,594.502,594.502,430.11162
2024-10-242,589.002,602.502,589.002,602.502,437.6024,583
2024-10-232,620.502,620.502,620.502,620.502,454.46120,000
2024-10-222,567.502,567.502,545.002,545.002,383.759,000
2024-10-182,547.902,552.502,546.552,546.552,385.20108,601
2024-10-172,550.322,550.322,550.322,550.322,388.7324
2024-10-162,527.502,527.502,525.502,525.502,365.484,459,000
2024-10-152,592.002,592.002,555.002,555.002,393.111,701,600
2024-10-112,562.002,562.002,562.002,562.002,399.671,700,000
2024-10-102,581.002,596.002,581.002,581.002,417.471,704,100
2024-10-092,563.502,591.002,563.502,563.502,401.071,817,656
2024-10-082,605.502,605.502,568.002,568.002,405.291,701,735
2024-10-072,585.122,659.002,585.122,650.862,482.9048,645
2024-10-042,600.002,600.002,586.002,586.002,422.1516,313
2024-10-032,620.002,620.002,620.002,620.002,453.9960,000
2024-10-022,569.502,596.002,550.002,569.502,406.69175,026
2024-10-012,596.002,596.002,596.002,596.002,431.525,000
2024-09-302,600.502,600.502,542.502,542.502,381.4169,389
2024-09-272,746.502,746.502,746.502,746.502,572.48383
2024-09-262,671.502,726.502,671.502,726.502,516.2840,517
2024-09-242,617.002,617.002,617.002,617.002,415.223,400
2024-09-202,667.002,667.002,634.002,634.002,430.91160,868
2024-09-192,585.002,610.502,585.002,610.502,409.23721,327
2024-09-182,485.002,485.002,450.502,485.002,293.405,344
2024-09-172,436.502,436.502,436.502,436.502,248.6419,183
2024-09-132,482.002,482.002,449.002,455.002,265.714,522,000
2024-09-122,513.002,513.002,513.002,513.002,319.241,700,000
2024-09-112,450.502,476.102,401.002,422.002,235.261,707,347
2024-09-102,499.502,499.502,499.502,499.502,306.781,748,600
← NewerPage 7 of 18 · 1,037 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.