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%WTI102.40▲ 2.95%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-092,500.002,500.002,500.002,500.002,307.241,702,000
2024-09-062,582.502,582.502,582.502,582.502,383.381,700,300
2024-09-042,677.502,677.502,674.002,674.002,467.837,400
2024-09-032,784.502,806.102,770.502,772.002,558.27100,888
2024-09-022,810.502,810.502,810.502,810.502,593.8081
2024-08-302,759.502,759.752,707.002,759.502,546.74435,077
2024-08-292,736.502,736.502,720.502,720.502,510.74156,135
2024-08-282,699.002,750.502,699.002,746.502,534.742,318,250
2024-08-232,661.152,661.152,661.152,661.152,455.9772,000
2024-08-222,661.002,665.002,661.002,665.002,459.5298,200
2024-08-212,692.502,994.642,692.502,692.502,484.9029,540
2024-08-202,705.202,705.202,705.202,705.202,496.6263
2024-08-192,660.502,730.002,660.502,730.002,519.515,500
2024-08-162,745.002,745.002,710.502,744.502,532.897,500
2024-08-142,565.002,585.712,565.002,585.712,386.35746,152
2024-08-132,529.002,529.002,529.002,529.002,334.012,080
2024-08-092,447.502,447.502,447.502,447.502,258.7912,300
2024-08-082,451.002,451.002,451.002,451.002,262.0228,800
2024-08-072,500.502,500.502,500.502,500.502,307.7141,500
2024-08-062,518.002,532.002,518.002,518.002,323.86612,098
2024-08-052,450.002,450.002,232.002,232.002,059.9120,700
2024-08-022,585.002,585.002,585.002,585.002,385.692,200
2024-08-012,699.002,699.002,699.002,699.002,490.90107,200
2024-07-312,949.002,949.002,949.002,949.002,721.6337,400
2024-07-302,967.002,996.502,967.002,996.502,765.4621,500
2024-07-292,967.002,967.002,967.002,967.002,738.242,490
2024-07-262,909.003,006.002,909.002,909.002,684.716,700
2024-07-253,020.003,020.003,020.003,020.002,787.1522,200
2024-07-243,100.003,100.003,100.003,100.002,860.9810,000
2024-07-233,109.003,109.003,109.003,109.002,869.296,200
2024-07-223,090.003,090.003,090.003,090.002,851.754,600
2024-07-193,133.003,133.003,133.003,133.002,891.4420,200
2024-07-113,284.003,284.003,284.003,284.003,030.8038,200
2024-07-103,280.003,291.003,280.003,291.003,037.2640,400
2024-07-093,272.003,295.003,233.003,270.003,017.88190,900
2024-07-053,319.003,341.003,319.003,319.003,063.10146,503
2024-07-033,325.003,325.003,325.003,325.003,068.6414,000
2024-07-023,333.003,333.003,333.003,333.003,076.021,500
2024-07-013,284.003,284.003,284.003,284.003,030.8040,000
2024-06-283,299.003,299.003,290.003,290.003,036.3314,883
2024-06-273,300.003,300.003,300.003,300.003,045.56800
2024-06-263,276.003,276.003,276.003,276.003,023.4137,700
2024-06-253,296.003,296.003,296.003,296.003,041.8791,400
2024-06-243,123.003,123.003,123.003,123.002,882.2199
2024-06-213,074.003,074.003,074.003,074.002,836.99704,000
2024-06-203,084.003,084.003,084.003,084.002,846.222,500
2024-06-183,068.003,068.003,068.003,068.002,831.45133
2024-06-173,036.003,036.003,036.003,036.002,801.9242
2024-06-143,116.003,116.003,116.003,116.002,875.752,149,200
2024-06-123,209.003,209.003,209.003,209.002,961.581,200
2024-06-113,262.003,304.003,254.003,254.003,003.117,092
2024-06-103,236.003,288.003,229.803,272.003,019.725,900
2024-06-073,215.463,219.003,215.463,219.002,970.8110,800
2024-06-063,273.003,273.003,273.003,273.003,020.65322,200
2024-06-053,218.003,218.003,218.003,218.002,969.8913,100
2024-06-043,298.003,298.003,298.003,298.003,043.721,900
2024-05-313,360.683,401.003,360.683,401.003,138.7815,528
2024-05-293,390.003,435.003,390.003,390.003,128.6273,600
2024-05-283,431.623,447.903,431.623,447.903,182.0678,100
2024-05-243,393.003,393.003,370.003,370.003,110.1755,100
← NewerPage 8 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.