NYSE:TM | Historical Stock Price | TOYOTA MOTOR CORP/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$8.50$23.11$62.84$170.87$464.571980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$9.09$9.096,137——
1985-12-30$9.09$9.0953,228——
1985-12-27$9.00$9.0055,762——
1985-12-26$8.90$8.9068,169——
1985-12-24$9.00$9.007,737——
1985-12-23$8.90$8.9074,172——
1985-12-20$8.90$8.9052,160——
1985-12-19$9.00$9.0020,944——
1985-12-18$9.09$9.0930,282——
1985-12-17$9.09$9.0987,245——
1985-12-16$9.18$9.1896,850——
1985-12-13$9.28$9.28358,453——
1985-12-12$8.90$8.90149,277——
1985-12-11$8.53$8.53280,679——
1985-12-10$8.53$8.53140,740——
1985-12-09$8.53$8.53127,133——
1985-12-06$8.43$8.4399,785——
1985-12-05$8.53$8.53197,035——
1985-12-04$8.34$8.3441,488——
1985-12-03$8.15$8.1542,155——
1985-12-02$8.43$8.4326,814——
1985-11-29$8.53$8.5312,940——
1985-11-27$8.53$8.5317,609——
1985-11-26$8.53$8.5313,207——
1985-11-25$8.53$8.5324,679——
1985-11-22$8.53$8.5324,946——
1985-11-21$8.43$8.4381,776——
1985-11-20$8.34$8.3450,293——
1985-11-19$8.15$8.156,270——
1985-11-18$8.15$8.1513,340——
1985-11-15$8.15$8.153,735——
1985-11-14$8.15$8.1533,484——
1985-11-13$8.06$8.0660,565——
1985-11-12$8.06$8.0612,673——
1985-11-11$8.06$8.0622,545——
1985-11-08$8.15$8.1526,547——
1985-11-07$8.15$8.1597,917——
1985-11-06$8.06$8.06145,409——
1985-11-05$7.96$7.9680,442——
1985-11-04$7.87$7.8766,568——
1985-11-01$7.96$7.9662,566——
1985-10-31$8.15$8.1553,228——
1985-10-30$8.06$8.06139,672——
1985-10-29$7.87$7.8720,010——
1985-10-28$7.78$7.7815,875——
1985-10-25$7.40$7.4010,806——
1985-10-24$7.50$7.506,937——
1985-10-23$7.59$7.597,337——
1985-10-22$7.59$7.594,402——
1985-10-21$7.68$7.685,870——
1985-10-18$7.78$7.7810,272——
1985-10-17$7.78$7.78196,102——
1985-10-16$7.78$7.784,135——
1985-10-15$7.68$7.6823,879——
1985-10-14$7.78$7.7811,873——
1985-10-11$7.87$7.8719,477——
1985-10-10$7.68$7.6820,677——
1985-10-09$7.78$7.7811,606——
1985-10-08$7.50$7.501,201——
1985-10-07$7.50$7.501,067——
1985-10-04$7.50$7.5020,677——
1985-10-03$7.59$7.5953,628——
1985-10-02$7.50$7.5044,290——
1985-10-01$7.40$7.4020,677——
1985-09-30$7.22$7.224,936——
1985-09-26$7.40$7.401,734——
1985-09-25$7.40$7.4031,083——
1985-09-24$7.31$7.3124,546——
1985-09-23$7.40$7.4024,813——
1985-09-20$7.12$7.1228,015——
1985-09-19$7.03$7.032,134——
1985-09-18$7.03$7.031,067——
1985-09-17$7.03$7.03534——
1985-09-16$7.03$7.030——
1985-09-13$7.03$7.0310,672——
1985-09-12$7.03$7.0327,081——
1985-09-11$7.03$7.0318,143——
1985-09-10$7.03$7.0315,208——
1985-09-09$6.93$6.9330,016——
1985-09-06$6.84$6.8466,701——
1985-09-05$7.03$7.0329,882——
1985-09-04$7.03$7.0322,678——
1985-09-03$7.12$7.1223,612——
1985-08-30$7.22$7.22800——
1985-08-29$7.22$7.223,468——
1985-08-28$7.22$7.224,002——
1985-08-27$7.31$7.312,535——
1985-08-26$7.22$7.2226,280——
1985-08-23$7.22$7.226,537——
1985-08-22$7.31$7.3111,739——
1985-08-21$7.31$7.3124,546——
1985-08-20$7.40$7.401,334——
1985-08-19$7.40$7.405,069——
1985-08-16$7.31$7.317,337——
1985-08-15$7.40$7.401,467——
1985-08-14$7.40$7.4012,940——
1985-08-13$7.31$7.313,335——
1985-08-12$7.22$7.221,734——
1985-08-09$7.22$7.2216,275——
1985-08-08$7.31$7.314,936——
1985-08-07$7.31$7.3147,891——
1985-08-06$7.40$7.40106,722——
1985-08-05$7.22$7.2236,819——
1985-08-02$7.31$7.3111,739——
1985-08-01$7.31$7.319,472——
1985-07-31$7.12$7.1224,146——
1985-07-30$7.22$7.2225,346——
1985-07-29$7.31$7.3170,170——
1985-07-26$7.50$7.50135,003——
1985-07-25$7.59$7.59139,005——
1985-07-24$7.68$7.6894,582——
1985-07-23$7.78$7.7828,548——
1985-07-22$7.68$7.6845,624——
1985-07-19$7.68$7.6826,280——
1985-07-18$7.78$7.7828,548——
1985-07-17$7.78$7.7879,908——
1985-07-16$7.78$7.7888,179——
1985-07-15$7.68$7.6846,424——
1985-07-12$7.59$7.599,738——
1985-07-11$7.50$7.5029,749——
1985-07-10$7.68$7.6842,289——
1985-07-09$7.78$7.7873,905——
1985-07-08$7.78$7.78102,987——
1985-07-05$7.68$7.681,067——
1985-07-03$7.68$7.6813,340——
1985-07-02$7.59$7.598,271——
1985-07-01$7.50$7.505,336——
1985-06-28$7.50$7.504,269——
1985-06-27$7.40$7.407,871——
1985-06-26$7.31$7.3162,299——
1985-06-25$6.96$6.9642,302——
1985-06-24$7.05$7.0556,729——
1985-06-21$6.87$6.870——
1985-06-20$6.87$6.871,681——
1985-06-19$6.87$6.8711,346——
1985-06-18$6.96$6.9615,968——
1985-06-17$6.87$6.87840——
1985-06-14$6.96$6.968,264——
1985-06-13$6.87$6.8723,392——
1985-06-12$6.78$6.7816,108——
1985-06-11$6.87$6.8743,282——
1985-06-10$6.69$6.6913,307——
1985-06-07$6.69$6.6956,309——
1985-06-06$6.69$6.6930,116——
1985-06-05$6.78$6.783,782——
1985-06-04$6.78$6.78420——
1985-06-03$6.78$6.787,564——
1985-05-31$6.87$6.8713,447——
1985-05-30$7.05$7.05494,456——
1985-05-29$7.05$7.0562,192——
1985-05-28$7.14$7.1487,685——
1985-05-24$7.14$7.1470,176——
1985-05-23$7.23$7.237,144——
1985-05-22$7.23$7.232,241——
1985-05-21$7.23$7.2344,683——
1985-05-20$7.23$7.232,801——
1985-05-17$7.14$7.1412,887——
1985-05-16$7.05$7.05140——
1985-05-15$7.05$7.057,564——
1985-05-14$7.23$7.231,681——
1985-05-13$7.23$7.23420——
1985-05-10$7.23$7.2313,587——
1985-05-09$7.23$7.23700——
1985-05-08$7.23$7.2312,186——
1985-05-07$7.23$7.231,401——
1985-05-06$7.23$7.2314,147——
1985-05-03$7.23$7.2315,408——
1985-05-02$7.32$7.3238,100——
1985-05-01$7.32$7.32105,755——
1985-04-30$7.32$7.3249,306——
1985-04-29$7.32$7.3249,446——
1985-04-26$7.41$7.413,782——
1985-04-25$7.50$7.5034,318——
1985-04-24$7.23$7.238,965——
1985-04-23$7.14$7.1428,435——
1985-04-22$7.05$7.052,801——
1985-04-19$7.05$7.0525,913——
1985-04-18$6.87$6.87119,202——
1985-04-17$6.87$6.8714,988——
1985-04-16$6.78$6.7886,005——
1985-04-15$6.96$6.96151,839——
1985-04-12$6.96$6.96268,799——
1985-04-11$6.96$6.96431,424——
1985-04-10$6.96$6.962,101——
1985-04-09$6.96$6.965,183——
1985-04-08$6.87$6.870——
1985-04-04$6.87$6.8710,085——
1985-04-03$6.96$6.96214,451——
1985-04-02$7.05$7.0511,206——
1985-04-01$7.14$7.1443,703——
1985-03-29$7.14$7.1441,041——
1985-03-28$7.14$7.14144,835——
1985-03-27$7.23$7.23136,151——
1985-03-26$7.23$7.2335,719——
1985-03-25$7.32$7.3223,392——
1985-03-22$7.32$7.328,404——
1985-03-21$7.41$7.416,443——
1985-03-20$7.41$7.4152,807——
1985-03-19$7.59$7.5995,530——
1985-03-18$7.32$7.322,521——
1985-03-15$7.32$7.32840——
1985-03-14$7.32$7.321,541——
1985-03-13$7.32$7.3256,729——
1985-03-12$7.32$7.3219,750——
1985-03-11$7.32$7.3235,999——
1985-03-08$7.32$7.3222,972——
1985-03-07$7.23$7.2363,593——
1985-03-06$7.23$7.2328,155——
1985-03-05$7.32$7.3233,898——
1985-03-04$7.23$7.23176,492——
1985-03-01$7.14$7.1442,022——
1985-02-28$7.14$7.14280——
1985-02-27$7.23$7.231,681——
1985-02-26$7.23$7.2367,235——
1985-02-25$7.14$7.146,443——
1985-02-22$7.23$7.2338,660——
1985-02-21$7.23$7.2311,066——
1985-02-20$7.23$7.23115,980——
1985-02-19$7.23$7.2328,435——
1985-02-15$7.32$7.32131,388——
1985-02-14$7.23$7.2376,480——
1985-02-13$7.05$7.0571,437——
1985-02-12$7.05$7.051,121——
1985-02-11$7.05$7.0551,547——
1985-02-08$7.05$7.0570,457——
1985-02-07$7.14$7.1429,835——
1985-02-06$7.14$7.14446,692——
1985-02-05$7.14$7.14260,395——
1985-02-04$7.14$7.14180,273——
1985-02-01$7.23$7.2387,265——
1985-01-31$7.50$7.5029,135——
1985-01-30$7.59$7.5929,135——
1985-01-29$7.59$7.59111,918——
1985-01-28$7.50$7.50355,784——
1985-01-25$7.41$7.41305,498——
1985-01-24$7.23$7.23139,232——
1985-01-23$7.14$7.147,004——
1985-01-22$7.14$7.14840——
1985-01-21$7.32$7.3234,458——
1985-01-18$7.05$7.0525,493——
1985-01-17$7.05$7.052,801——
1985-01-16$7.05$7.051,541——
1985-01-15$6.96$6.963,642——
1985-01-14$6.96$6.9610,085——
1985-01-11$6.96$6.9619,470——
1985-01-10$7.23$7.23560——
1985-01-09$7.14$7.1425,353——
1985-01-08$6.96$6.962,381——
1985-01-07$6.87$6.871,401——
1985-01-04$6.87$6.87981——
1985-01-03$6.96$6.96280——
1985-01-02$6.87$6.873,502——