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%WTI103.71▲ 4.26%
← TYT.LSE stock page

Toyota Motor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-233,403.003,403.003,403.003,403.003,140.62225,600
2024-05-223,388.003,388.003,388.003,388.003,126.7883,300
2024-05-173,381.523,436.003,381.523,436.003,171.0824,900
2024-05-163,352.003,352.003,352.003,352.003,093.554,300
2024-05-153,408.003,408.003,408.003,408.003,145.241,600
2024-05-133,366.003,366.003,366.003,366.003,106.474,800
2024-05-103,425.003,425.003,425.003,425.003,160.9381,100
2024-05-093,528.003,528.003,528.003,528.003,255.981,600
2024-05-083,547.003,579.003,547.003,579.003,303.0518,300
2024-05-073,650.003,650.003,565.003,599.003,321.511,039,766
2024-05-023,581.003,581.003,581.003,581.003,304.9025,800
2024-04-303,577.003,638.003,562.003,638.003,357.5010,700
2024-04-263,502.003,510.003,502.003,510.003,239.3712,934
2024-04-253,497.003,497.003,497.003,497.003,227.37800
2024-04-243,551.003,618.723,551.003,618.723,339.7135,100
2024-04-233,592.003,592.003,592.003,592.003,315.053,750,000
2024-04-223,516.303,517.003,516.303,517.003,245.8310,400
2024-04-193,550.003,550.003,521.303,550.003,276.29295,549
2024-04-183,572.003,602.723,572.003,602.003,324.284,372
2024-04-173,596.283,596.283,596.283,596.283,319.00500
2024-04-163,746.003,746.003,648.003,649.003,367.651,192
2024-04-153,767.003,767.003,767.003,767.003,476.561,875,000
2024-04-123,767.003,767.003,767.003,767.003,476.561,916,300
2024-04-113,722.003,781.763,722.003,781.763,490.171,915,700
2024-04-103,750.003,758.003,739.443,739.443,451.122,171,700
2024-04-083,698.563,698.743,698.563,698.743,413.5613,100
2024-04-053,605.003,629.003,569.003,619.003,339.97185,290
2024-04-043,670.003,736.003,654.003,689.003,404.5754,000
2024-04-033,619.463,620.723,619.463,620.003,340.8919,400
2024-04-023,633.003,633.003,633.003,633.003,352.89129,500
2024-03-283,801.403,806.003,801.403,801.403,508.30115,500
2024-03-273,875.003,875.003,852.233,852.423,513.8629,770
2024-03-263,829.003,850.773,829.003,850.003,511.6523,679
2024-03-253,830.003,830.003,830.003,830.003,493.4152,900
2024-03-223,872.773,872.773,872.003,872.773,532.432,114,100
2024-03-213,799.003,826.003,778.003,799.003,465.131,240,366
2024-03-193,675.003,675.003,675.003,675.003,352.035,800
2024-03-183,515.003,567.003,515.003,567.003,253.521,986,936
2024-03-153,488.523,488.523,488.003,488.003,181.4726,300
2024-03-143,450.003,453.003,421.003,445.003,142.251,906,031
2024-03-133,444.003,444.523,444.003,444.003,141.332,185,543
2024-03-123,475.003,475.003,400.003,474.483,169.132,105,700
2024-03-113,498.003,498.003,471.423,485.003,178.731,998,600
2024-03-083,640.003,660.003,609.463,660.003,338.351,806,200
2024-03-073,660.003,799.003,660.003,661.473,339.693,059,600
2024-03-063,769.003,771.003,694.003,751.713,422.00341,130
2024-03-053,729.003,729.003,729.003,729.003,401.2951,000
2024-03-043,694.003,694.003,661.453,693.643,369.04115,374
2024-03-013,651.173,680.743,595.003,680.003,356.592,336,394
2024-02-293,621.003,621.723,540.003,621.003,302.78287,243
2024-02-283,569.473,570.003,569.473,570.003,256.2612,400
2024-02-273,582.723,582.723,582.003,582.003,267.216,500
2024-02-263,564.473,564.473,564.473,564.473,251.21600
2024-02-223,521.003,522.003,449.003,521.003,211.572,600
2024-02-213,429.003,429.003,429.003,429.003,127.652,607,500
2024-02-203,414.003,472.003,371.003,414.683,114.59145,500
2024-02-193,430.693,430.693,430.693,430.693,129.191,200
2024-02-163,414.003,414.003,414.003,414.003,113.972,800
2024-02-153,415.003,415.003,415.003,415.003,114.8811
2024-02-143,431.203,431.203,385.683,385.683,088.1426,000
← NewerPage 9 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.