Toyota Motor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.650 | 6.650 | 6.500 | 6.600 | 6.600 | 6,285 |
| 2026-10-21 | 6.600 | 6.650 | 6.550 | 6.600 | 6.600 | 42,274 |
| 2026-10-20 | 6.550 | 6.600 | 6.500 | 6.500 | 6.500 | 28,825 |
| 2026-10-19 | 6.500 | 6.600 | 6.400 | 6.550 | 6.550 | 67,924 |
| 2026-10-15 | 6.350 | 6.450 | 6.350 | 6.350 | 6.350 | 42,358 |
| 2026-10-14 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 14,028 |
| 2026-10-12 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 4,021 |
| 2026-10-09 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 2,186 |
| 2026-10-08 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 7,431 |
| 2026-10-07 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 17,156 |
| 2026-10-06 | 6.200 | 6.300 | 6.150 | 6.250 | 6.250 | 42,043 |
| 2026-10-05 | 6.250 | 6.250 | 6.150 | 6.200 | 6.200 | 5,979 |
| 2026-10-02 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 46,703 |
| 2026-10-01 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 7,451 |
| 2026-09-30 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 4,055 |
| 2026-09-29 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 16,764 |
| 2026-09-28 | 6.450 | 6.450 | 6.350 | 6.450 | 6.345 | 32,336 |
| 2026-09-25 | 6.350 | 6.400 | 6.300 | 6.350 | 6.246 | 14,733 |
| 2026-09-24 | 6.400 | 6.400 | 6.250 | 6.350 | 6.246 | 27,482 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1053 JPY |
| 2025-09-29 | 0.1002 JPY |
| 2025-03-28 | 0.1089 JPY |
| 2024-09-27 | 0.0816 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.