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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$53.19$56.1920,100——
1998-12-30$53.50$56.5225,100——
1998-12-29$53.13$56.1241,200——
1998-12-28$51.25$54.1419,000——
1998-12-24$49.88$52.691,400——
1998-12-23$50.50$53.3512,300——
1998-12-22$50.25$53.0912,900——
1998-12-21$52.00$54.9323,700——
1998-12-18$52.25$55.209,400——
1998-12-17$51.00$53.884,100——
1998-12-16$50.56$53.426,400——
1998-12-15$51.38$54.277,200——
1998-12-14$51.88$54.802,300——
1998-12-11$51.88$54.805,800——
1998-12-10$54.00$57.0528,500——
1998-12-09$53.13$56.1230,600——
1998-12-08$51.31$54.213,900——
1998-12-07$50.00$52.8210,900——
1998-12-04$51.25$54.1415,100——
1998-12-03$50.50$53.359,500——
1998-12-02$50.63$53.483,100——
1998-12-01$51.06$53.9423,500——
1998-11-30$50.63$53.4813,400——
1998-11-27$52.38$55.331,900——
1998-11-25$53.00$55.992,000——
1998-11-24$53.06$56.0634,700——
1998-11-23$54.00$57.0530,900——
1998-11-20$52.13$55.0711,000——
1998-11-19$51.38$54.276,100——
1998-11-18$51.19$54.083,100——
1998-11-17$52.00$54.934,800——
1998-11-16$51.94$54.8733,900——
1998-11-13$49.06$51.837,100——
1998-11-12$48.13$50.848,000——
1998-11-11$49.50$52.294,500——
1998-11-10$48.00$50.7112,400——
1998-11-09$49.25$52.0312,800——
1998-11-06$51.00$53.883,900——
1998-11-05$52.31$55.2614,900——
1998-11-04$53.13$56.1225,200——
1998-11-03$52.75$55.737,900——
1998-11-02$53.00$55.9950,900——
1998-10-30$48.50$51.249,300——
1998-10-29$49.50$52.294,300——
1998-10-28$48.00$50.715,000——
1998-10-27$48.38$51.1024,100——
1998-10-26$48.00$50.712,200——
1998-10-23$49.00$51.765,500——
1998-10-22$50.88$53.755,000——
1998-10-21$53.38$56.3918,000——
1998-10-20$53.00$55.9949,400——
1998-10-19$52.75$55.7335,700——
1998-10-16$50.88$53.7543,000——
1998-10-15$48.50$51.2440,600——
1998-10-14$46.19$48.796,400——
1998-10-13$46.81$49.4516,700——
1998-10-12$49.63$52.4216,400——
1998-10-09$46.88$49.5214,000——
1998-10-08$45.31$47.8735,800——
1998-10-07$48.88$51.6394,900——
1998-10-06$44.00$46.4841,600——
1998-10-05$42.75$45.166,400——
1998-10-02$44.25$46.754,200——
1998-10-01$43.88$46.353,900——
1998-09-30$44.88$47.417,900——
1998-09-29$46.50$49.1220,100——
1998-09-28$44.75$47.2741,600——
1998-09-25$42.50$44.902,300——
1998-09-24$42.00$44.2310,900——
1998-09-23$42.50$44.7662,700——
1998-09-22$41.25$43.448,000——
1998-09-21$41.50$43.7112,200——
1998-09-18$42.38$44.632,700——
1998-09-17$40.94$43.123,100——
1998-09-16$41.75$43.9711,100——
1998-09-15$42.00$44.2310,700——
1998-09-14$42.25$44.5042,400——
1998-09-11$44.00$46.348,700——
1998-09-10$44.38$46.743,500——
1998-09-09$44.19$46.544,600——
1998-09-08$47.69$50.22122,800——
1998-09-04$43.88$46.2127,500——
1998-09-03$44.00$46.3413,800——
1998-09-02$43.25$45.5510,800——
1998-09-01$44.19$46.5420,600——
1998-08-31$42.00$44.2312,500——
1998-08-28$41.00$43.1819,600——
1998-08-27$42.00$44.2310,700——
1998-08-26$43.56$45.887,600——
1998-08-25$44.75$47.1316,900——
1998-08-24$45.00$47.392,500——
1998-08-21$45.75$48.188,000——
1998-08-20$47.13$49.6316,800——
1998-08-19$46.50$48.973,500——
1998-08-18$45.50$47.928,100——
1998-08-17$45.13$47.5315,600——
1998-08-14$45.50$47.9216,900——
1998-08-13$46.25$48.716,800——
1998-08-12$47.00$49.50134,500——
1998-08-11$46.38$48.8419,300——
1998-08-10$47.75$50.2918,500——
1998-08-07$48.13$50.6910,600——
1998-08-06$48.00$50.555,200——
1998-08-05$48.38$50.953,300——
1998-08-04$48.38$50.9514,700——
1998-08-03$48.94$51.543,400——
1998-07-31$48.94$51.543,300——
1998-07-30$49.13$51.7434,100——
1998-07-29$48.94$51.5431,700——
1998-07-28$49.00$51.614,100——
1998-07-27$49.00$51.614,600——
1998-07-24$49.75$52.4031,700——
1998-07-23$49.50$52.134,900——
1998-07-22$49.88$52.534,900——
1998-07-21$51.00$53.7114,300——
1998-07-20$51.56$54.3126,500——
1998-07-17$51.63$54.3741,500——
1998-07-16$50.94$53.657,200——
1998-07-15$50.50$53.197,600——
1998-07-14$51.38$54.1130,500——
1998-07-13$49.88$52.537,300——
1998-07-10$49.88$52.5316,400——
1998-07-09$50.63$53.3214,200——
1998-07-08$51.31$54.048,200——
1998-07-07$50.88$53.585,500——
1998-07-06$50.00$52.663,000——
1998-07-02$50.31$52.9916,300——
1998-07-01$52.44$55.2374,000——
1998-06-30$51.88$54.6365,600——
1998-06-29$48.81$51.4110,500——
1998-06-26$48.75$51.343,500——
1998-06-25$48.88$51.4811,100——
1998-06-24$49.06$51.677,100——
1998-06-23$49.13$51.744,400——
1998-06-22$49.50$52.1319,800——
1998-06-19$50.63$53.3216,500——
1998-06-18$50.31$52.9910,800——
1998-06-17$51.25$53.9825,900——
1998-06-16$48.13$50.699,500——
1998-06-15$48.13$50.6912,500——
1998-06-12$48.31$50.8814,800——
1998-06-11$48.13$50.6937,000——
1998-06-10$49.00$51.6113,000——
1998-06-09$49.00$51.614,900——
1998-06-08$48.63$51.217,900——
1998-06-05$49.00$51.616,000——
1998-06-04$49.13$51.747,500——
1998-06-03$49.00$51.6110,800——
1998-06-02$48.88$51.4824,600——
1998-06-01$47.88$50.4241,300——
1998-05-29$50.00$52.666,800——
1998-05-28$50.75$53.456,600——
1998-05-27$50.50$53.195,200——
1998-05-26$50.50$53.1920,300——
1998-05-22$50.75$53.457,700——
1998-05-21$51.06$53.788,400——
1998-05-20$50.25$52.9221,100——
1998-05-19$51.00$53.718,200——
1998-05-18$50.50$53.193,800——
1998-05-15$50.88$53.5830,300——
1998-05-14$51.31$54.043,200——
1998-05-13$51.63$54.3711,200——
1998-05-12$52.19$54.9624,500——
1998-05-11$52.75$55.5644,900——
1998-05-08$50.94$53.6516,500——
1998-05-07$51.25$53.9827,100——
1998-05-06$51.69$54.446,900——
1998-05-05$52.19$54.962,800——
1998-05-04$52.25$55.036,100——
1998-05-01$51.75$54.505,600——
1998-04-30$52.50$55.299,700——
1998-04-29$52.25$55.0318,500——
1998-04-28$51.88$54.6311,800——
1998-04-27$52.00$54.779,000——
1998-04-24$53.38$56.2118,400——
1998-04-23$53.00$55.828,600——
1998-04-22$52.56$55.3613,200——
1998-04-21$52.63$55.4211,600——
1998-04-20$52.00$54.7720,800——
1998-04-17$51.88$54.6312,300——
1998-04-16$51.81$54.5726,500——
1998-04-15$53.63$56.48101,200——
1998-04-14$53.63$56.4828,300——
1998-04-13$53.88$56.7421,100——
1998-04-09$53.69$56.5457,500——
1998-04-08$52.88$55.6954,800——
1998-04-07$50.88$53.5833,400——
1998-04-06$50.63$53.3211,900——
1998-04-03$50.63$53.3246,100——
1998-04-02$51.31$54.0450,300——
1998-04-01$52.75$55.569,900——
1998-03-31$52.75$55.5629,400——
1998-03-30$51.38$54.1123,700——
1998-03-27$52.75$55.5619,200——
1998-03-26$53.44$56.2866,500——
1998-03-25$51.50$54.0281,600——
1998-03-24$51.63$54.1525,800——
1998-03-23$51.25$53.7636,300——
1998-03-20$51.88$54.4215,100——
1998-03-19$51.69$54.2218,900——
1998-03-18$51.75$54.2924,200——
1998-03-17$53.06$55.6610,300——
1998-03-16$53.56$56.195,600——
1998-03-13$53.19$55.7933,500——
1998-03-12$51.69$54.2218,100——
1998-03-11$52.00$54.5534,400——
1998-03-10$53.94$56.5819,700——
1998-03-09$54.88$57.566,500——
1998-03-06$54.50$57.1716,700——
1998-03-05$54.63$57.3015,800——
1998-03-04$55.25$57.9614,500——
1998-03-03$55.00$57.709,600——
1998-03-02$55.50$58.229,700——
1998-02-27$54.88$57.5639,400——
1998-02-26$54.50$57.1729,200——
1998-02-25$52.50$55.078,400——
1998-02-24$52.50$55.0747,600——
1998-02-23$52.31$54.8810,200——
1998-02-20$52.50$55.0720,000——
1998-02-19$52.88$55.4730,700——
1998-02-18$53.75$56.3811,500——
1998-02-17$53.75$56.386,300——
1998-02-13$53.63$56.2572,000——
1998-02-12$55.63$58.356,100——
1998-02-11$56.31$59.0714,500——
1998-02-10$56.13$58.8819,900——
1998-02-09$55.94$58.687,600——
1998-02-06$56.00$58.747,500——
1998-02-05$57.00$59.796,000——
1998-02-04$56.56$59.3313,900——
1998-02-03$56.94$59.736,900——
1998-02-02$57.25$60.0615,300——
1998-01-30$56.25$59.0114,300——
1998-01-29$56.25$59.018,400——
1998-01-28$56.69$59.4720,600——
1998-01-27$57.00$59.798,200——
1998-01-26$57.75$60.589,800——
1998-01-23$57.63$60.458,700——
1998-01-22$56.63$59.404,200——
1998-01-21$58.50$61.375,100——
1998-01-20$58.75$61.6314,000——
1998-01-16$58.75$61.6326,100——
1998-01-15$56.25$59.018,000——
1998-01-14$56.50$59.2710,900——
1998-01-13$55.81$58.554,500——
1998-01-12$55.69$58.4255,000——
1998-01-09$55.13$57.8323,200——
1998-01-08$55.56$58.2914,000——
1998-01-07$55.63$58.3533,600——
1998-01-06$54.63$57.307,200——
1998-01-05$54.56$57.2418,100——
1998-01-02$57.50$60.3281,700——