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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$41.88$43.073,500——
1994-12-29$42.00$43.1911,200——
1994-12-28$41.25$42.424,100——
1994-12-27$41.63$42.81900——
1994-12-23$41.25$42.42800——
1994-12-22$41.38$42.557,200——
1994-12-21$41.00$41.985,000——
1994-12-20$41.50$42.499,600——
1994-12-19$41.25$42.242,400——
1994-12-16$41.38$42.364,800——
1994-12-15$41.50$42.493,700——
1994-12-14$41.00$41.984,100——
1994-12-13$41.50$42.4921,400——
1994-12-12$41.25$42.241,900——
1994-12-09$41.25$42.244,200——
1994-12-08$41.50$42.4933,400——
1994-12-07$41.75$42.759,300——
1994-12-06$41.88$42.8813,400——
1994-12-05$42.00$43.0036,700——
1994-12-02$42.00$43.001,700——
1994-12-01$42.25$43.2625,500——
1994-11-30$42.50$43.5215,000——
1994-11-29$42.25$43.2622,300——
1994-11-28$41.88$42.884,000——
1994-11-25$41.88$42.881,500——
1994-11-23$41.88$42.8823,300——
1994-11-22$42.50$43.5225,200——
1994-11-21$42.88$43.907,600——
1994-11-18$42.75$43.774,400——
1994-11-17$42.75$43.779,800——
1994-11-16$42.88$43.909,600——
1994-11-15$43.00$44.035,300——
1994-11-14$42.88$43.908,600——
1994-11-11$43.13$44.1615,100——
1994-11-10$42.75$43.7712,700——
1994-11-09$42.75$43.778,300——
1994-11-08$42.88$43.9022,100——
1994-11-07$42.88$43.903,700——
1994-11-04$43.13$44.163,500——
1994-11-03$43.50$44.542,100——
1994-11-02$43.63$44.673,700——
1994-11-01$43.63$44.675,900——
1994-10-31$43.63$44.676,300——
1994-10-28$43.00$44.037,300——
1994-10-27$43.13$44.162,300——
1994-10-26$43.13$44.165,000——
1994-10-25$42.88$43.904,100——
1994-10-24$42.63$43.643,200——
1994-10-21$43.31$44.357,400——
1994-10-20$43.25$44.289,400——
1994-10-19$42.63$43.643,600——
1994-10-18$42.13$43.133,800——
1994-10-17$42.00$43.0014,100——
1994-10-14$41.81$42.813,500——
1994-10-13$41.88$42.8815,200——
1994-10-12$41.50$42.492,600——
1994-10-11$41.13$42.1111,600——
1994-10-10$41.13$42.114,200——
1994-10-07$41.25$42.2423,600——
1994-10-06$41.38$42.3668,100——
1994-10-05$41.13$42.1165,600——
1994-10-04$40.75$41.7255,800——
1994-10-03$40.88$41.858,800——
1994-09-30$41.00$41.9818,200——
1994-09-29$41.00$41.9815,500——
1994-09-28$41.25$42.2428,600——
1994-09-27$40.88$41.8512,300——
1994-09-26$41.50$42.499,100——
1994-09-23$41.63$42.6218,900——
1994-09-22$41.75$42.7524,300——
1994-09-21$41.00$41.9831,700——
1994-09-20$40.13$41.0824,200——
1994-09-19$39.88$40.8333,800——
1994-09-16$40.50$41.476,600——
1994-09-15$40.75$41.726,100——
1994-09-14$41.25$42.2410,400——
1994-09-13$42.63$43.6412,700——
1994-09-12$42.50$43.523,200——
1994-09-09$42.75$43.7710,700——
1994-09-08$43.00$44.0310,400——
1994-09-07$43.13$44.1671,300——
1994-09-06$43.38$44.4151,100——
1994-09-02$43.13$44.1646,700——
1994-09-01$43.25$44.286,400——
1994-08-31$43.00$44.0316,500——
1994-08-30$43.00$44.034,600——
1994-08-29$42.88$43.9037,100——
1994-08-26$43.13$44.162,200——
1994-08-25$43.38$44.418,900——
1994-08-24$43.75$44.806,700——
1994-08-23$43.88$44.9213,900——
1994-08-22$43.88$44.9229,400——
1994-08-19$43.63$44.672,100——
1994-08-18$43.38$44.4112,000——
1994-08-17$43.00$44.033,200——
1994-08-16$43.25$44.2833,700——
1994-08-15$43.00$44.0321,200——
1994-08-12$43.25$44.2819,500——
1994-08-11$43.38$44.411,100——
1994-08-10$43.00$44.034,300——
1994-08-09$42.75$43.777,300——
1994-08-08$42.63$43.642,300——
1994-08-05$42.50$43.524,200——
1994-08-04$42.88$43.904,500——
1994-08-03$42.63$43.6453,500——
1994-08-02$42.88$43.9033,400——
1994-08-01$43.00$44.032,300——
1994-07-29$42.63$43.643,700——
1994-07-28$42.63$43.641,800——
1994-07-27$42.75$43.775,400——
1994-07-26$42.63$43.648,000——
1994-07-25$43.38$44.414,200——
1994-07-22$44.00$45.0523,900——
1994-07-21$44.25$45.315,000——
1994-07-20$44.50$45.569,700——
1994-07-19$44.38$45.4413,700——
1994-07-18$44.50$45.5611,000——
1994-07-15$44.88$45.956,400——
1994-07-14$44.88$45.9513,500——
1994-07-13$44.75$45.8217,000——
1994-07-12$44.88$45.953,400——
1994-07-11$44.63$45.6916,400——
1994-07-08$44.38$45.446,300——
1994-07-07$44.13$45.189,800——
1994-07-06$44.50$45.568,700——
1994-07-05$44.25$45.3110,000——
1994-07-01$43.88$44.9222,400——
1994-06-30$44.63$45.6931,800——
1994-06-29$44.00$45.0510,500——
1994-06-28$43.88$44.925,500——
1994-06-27$43.88$44.9262,000——
1994-06-24$44.13$45.1812,400——
1994-06-23$43.38$44.4141,000——
1994-06-22$43.13$44.169,200——
1994-06-21$42.38$43.2521,600——
1994-06-20$42.38$43.2588,100——
1994-06-17$42.63$43.5048,400——
1994-06-16$42.13$42.9932,700——
1994-06-15$42.00$42.8779,900——
1994-06-14$41.63$42.489,700——
1994-06-13$41.75$42.613,800——
1994-06-10$41.00$41.8411,200——
1994-06-09$41.13$41.9744,500——
1994-06-08$41.38$42.2338,000——
1994-06-07$41.25$42.1061,500——
1994-06-06$40.25$41.0813,800——
1994-06-03$40.63$41.4614,300——
1994-06-02$41.25$42.1050,700——
1994-06-01$41.50$42.3676,500——
1994-05-31$40.75$41.5993,600——
1994-05-27$40.50$41.3345,400——
1994-05-26$39.88$40.705,900——
1994-05-25$40.13$40.955,700——
1994-05-24$39.88$40.7012,000——
1994-05-23$38.75$39.552,300——
1994-05-20$38.88$39.6812,600——
1994-05-19$38.75$39.5517,400——
1994-05-18$38.48$39.2827,400——
1994-05-17$38.25$39.049,700——
1994-05-16$37.88$38.666,000——
1994-05-13$38.00$38.783,300——
1994-05-12$38.38$39.178,100——
1994-05-11$38.38$39.178,400——
1994-05-10$38.25$39.0413,600——
1994-05-09$38.25$39.0411,900——
1994-05-06$38.25$39.044,000——
1994-05-05$38.25$39.0450,000——
1994-05-04$38.63$39.4210,500——
1994-05-03$38.75$39.5511,000——
1994-05-02$38.63$39.423,100——
1994-04-29$38.88$39.6810,100——
1994-04-28$39.00$39.809,300——
1994-04-26$38.75$39.5523,700——
1994-04-25$38.88$39.6832,800——
1994-04-22$38.88$39.6814,300——
1994-04-21$38.88$39.6825,800——
1994-04-20$38.88$39.689,500——
1994-04-19$39.13$39.938,600——
1994-04-18$39.00$39.803,300——
1994-04-15$39.00$39.8016,500——
1994-04-14$38.50$39.292,100——
1994-04-13$38.25$39.0411,500——
1994-04-12$38.50$39.299,100——
1994-04-11$38.50$39.2912,600——
1994-04-08$38.00$38.7810,700——
1994-04-07$38.31$39.109,500——
1994-04-06$38.25$39.047,300——
1994-04-05$38.88$39.6824,400——
1994-04-04$37.88$38.669,200——
1994-03-31$38.00$38.7836,300——
1994-03-30$38.38$39.178,600——
1994-03-29$38.50$39.2915,700——
1994-03-28$38.25$39.043,600——
1994-03-25$37.88$38.667,600——
1994-03-24$38.13$38.918,500——
1994-03-23$38.38$39.177,900——
1994-03-22$38.50$39.296,100——
1994-03-21$38.63$39.4227,600——
1994-03-18$38.88$39.6836,100——
1994-03-17$39.88$40.702,000——
1994-03-16$39.50$40.315,600——
1994-03-15$39.50$40.314,500——
1994-03-14$39.75$40.5721,900——
1994-03-11$39.13$39.934,000——
1994-03-10$39.38$40.196,100——
1994-03-09$38.88$39.687,800——
1994-03-08$39.50$40.317,500——
1994-03-07$39.38$40.198,900——
1994-03-04$38.63$39.4211,900——
1994-03-03$38.50$39.299,500——
1994-03-02$38.63$39.4218,300——
1994-03-01$38.88$39.6822,800——
1994-02-28$38.88$39.6852,800——
1994-02-25$37.75$38.5317,400——
1994-02-24$36.50$37.259,400——
1994-02-23$36.00$36.7410,700——
1994-02-22$36.00$36.744,500——
1994-02-18$36.25$37.0015,000——
1994-02-17$36.63$37.3825,000——
1994-02-16$36.75$37.5191,400——
1994-02-15$36.75$37.5174,600——
1994-02-14$36.13$36.8729,900——
1994-02-11$35.25$35.9862,800——
1994-02-10$35.00$35.7242,500——
1994-02-09$35.13$35.8556,000——
1994-02-08$35.13$35.8539,300——
1994-02-07$35.38$36.1044,400——
1994-02-04$35.50$36.2363,500——
1994-02-03$36.50$37.257,200——
1994-02-02$36.75$37.5135,800——
1994-02-01$36.25$37.0014,200——
1994-01-31$36.13$36.8744,300——
1994-01-28$34.63$35.3481,600——
1994-01-27$33.13$33.8154,200——
1994-01-26$33.25$33.947,400——
1994-01-25$33.00$33.6842,800——
1994-01-24$32.25$32.9110,400——
1994-01-21$33.13$33.8132,300——
1994-01-20$33.63$34.3216,400——
1994-01-19$33.88$34.5712,400——
1994-01-18$33.25$33.9411,100——
1994-01-17$33.38$34.068,200——
1994-01-14$33.38$34.0681,600——
1994-01-13$32.38$33.0411,600——
1994-01-12$32.50$33.174,700——
1994-01-11$32.63$33.308,400——
1994-01-10$33.00$33.6814,400——
1994-01-07$33.00$33.6815,700——
1994-01-06$32.25$32.919,300——
1994-01-05$32.13$32.7918,600——
1994-01-04$31.75$32.4054,600——
1994-01-03$32.00$32.662,500——