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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$93.25$119.46521,400——
2012-12-28$92.07$117.95509,000——
2012-12-27$92.54$118.55684,600——
2012-12-26$90.36$115.76586,400——
2012-12-24$91.18$116.81163,600——
2012-12-21$90.77$116.28531,400——
2012-12-20$92.63$118.67754,700——
2012-12-19$90.75$116.26561,500——
2012-12-18$89.25$114.34612,500——
2012-12-17$86.59$110.93168,100——
2012-12-14$85.92$110.07168,000——
2012-12-13$85.88$110.02359,600——
2012-12-12$86.78$111.17328,700——
2012-12-11$86.05$110.24272,900——
2012-12-10$85.92$110.07250,300——
2012-12-07$86.10$110.30252,400——
2012-12-06$85.66$109.74170,300——
2012-12-05$85.27$109.24252,500——
2012-12-04$85.52$109.56244,900——
2012-12-03$85.66$109.74334,500——
2012-11-30$86.08$110.28273,300——
2012-11-29$86.51$110.83300,600——
2012-11-28$85.11$109.03302,200——
2012-11-27$85.24$109.20249,500——
2012-11-26$86.73$111.11438,500——
2012-11-23$85.61$109.67352,900——
2012-11-21$84.43$108.16285,200——
2012-11-20$82.87$106.16229,000——
2012-11-19$83.31$106.73361,900——
2012-11-16$82.09$105.16522,300——
2012-11-15$80.26$102.82739,400——
2012-11-14$76.41$97.89381,000——
2012-11-13$77.87$99.76182,100——
2012-11-12$77.70$99.54157,700——
2012-11-09$78.65$100.76172,600——
2012-11-08$78.35$100.37223,400——
2012-11-07$79.68$102.08279,800——
2012-11-06$81.24$104.07324,900——
2012-11-05$81.35$104.22681,000——
2012-11-02$77.80$99.67157,200——
2012-11-01$78.05$99.99186,200——
2012-10-31$77.47$99.25290,700——
2012-10-26$77.36$99.10195,100——
2012-10-25$78.45$100.50526,400——
2012-10-24$77.37$99.12198,200——
2012-10-23$77.68$99.51282,600——
2012-10-22$78.97$101.17484,500——
2012-10-19$77.83$99.71310,500——
2012-10-18$78.51$100.58840,400——
2012-10-17$77.99$99.91278,900——
2012-10-16$77.32$99.05318,700——
2012-10-15$76.21$97.63341,100——
2012-10-12$74.67$95.66197,600——
2012-10-11$74.85$95.89369,600——
2012-10-10$74.50$95.44550,800——
2012-10-09$76.06$97.44294,400——
2012-10-08$77.34$99.08145,500——
2012-10-05$77.70$99.54312,500——
2012-10-04$78.98$101.18305,900——
2012-10-03$77.09$98.76246,400——
2012-10-02$76.85$98.45394,500——
2012-10-01$77.07$98.73578,400——
2012-09-28$78.51$100.58646,300——
2012-09-27$80.25$102.81484,400——
2012-09-26$78.67$100.78576,400——
2012-09-25$80.48$103.10549,500——
2012-09-24$80.50$102.26341,100——
2012-09-21$81.50$103.53121,300——
2012-09-20$81.94$104.09227,800——
2012-09-19$82.18$104.39314,800——
2012-09-18$81.42$103.43395,100——
2012-09-17$81.41$103.41412,000——
2012-09-14$83.18$105.66349,700——
2012-09-13$82.94$105.36377,900——
2012-09-12$82.07$104.25268,000——
2012-09-11$81.30$103.27339,500——
2012-09-10$81.69$103.77251,700——
2012-09-07$81.67$103.74420,500——
2012-09-06$80.32$102.03351,700——
2012-09-05$78.44$99.64467,800——
2012-09-04$78.73$100.01378,900——
2012-08-31$79.62$101.14300,000——
2012-08-30$80.23$101.91177,100——
2012-08-29$81.00$102.89211,200——
2012-08-28$80.89$102.75215,300——
2012-08-27$81.59$103.64136,500——
2012-08-24$82.48$104.77150,200——
2012-08-23$82.06$104.24275,900——
2012-08-22$82.46$104.75513,600——
2012-08-21$81.90$104.04355,000——
2012-08-20$81.67$103.74185,300——
2012-08-17$82.57$104.89189,700——
2012-08-16$82.31$104.56332,100——
2012-08-15$80.21$101.89191,400——
2012-08-14$80.34$102.05295,600——
2012-08-13$80.99$102.88264,300——
2012-08-10$81.49$103.51257,900——
2012-08-09$81.56$103.60206,700——
2012-08-08$80.94$102.82461,100——
2012-08-07$81.69$103.77322,300——
2012-08-06$80.75$102.571,414,600——
2012-08-03$81.06$102.971,725,400——
2012-08-02$77.03$97.851,199,500——
2012-08-01$76.71$97.441,176,600——
2012-07-31$76.51$97.191,462,000——
2012-07-30$75.47$95.87187,500——
2012-07-27$76.09$96.66283,800——
2012-07-26$74.11$94.14211,800——
2012-07-25$72.51$92.11226,400——
2012-07-24$72.98$92.70338,600——
2012-07-23$74.23$94.29208,200——
2012-07-20$75.13$95.44252,700——
2012-07-19$76.75$97.49148,000——
2012-07-18$76.48$97.15240,300——
2012-07-17$75.88$96.39184,500——
2012-07-16$76.23$96.83159,000——
2012-07-13$76.55$97.24166,400——
2012-07-12$75.91$96.43397,100——
2012-07-11$77.36$98.27179,900——
2012-07-10$77.59$98.56284,000——
2012-07-09$79.34$100.78158,600——
2012-07-06$80.14$101.80162,300——
2012-07-05$80.62$102.41235,200——
2012-07-03$80.88$102.74174,700——
2012-07-02$80.18$101.85270,700——
2012-06-29$80.48$102.23797,000——
2012-06-28$78.04$99.13341,500——
2012-06-27$76.28$96.90415,100——
2012-06-26$76.30$96.92515,200——
2012-06-25$76.09$96.66396,000——
2012-06-22$76.80$97.56188,700——
2012-06-21$76.26$96.87299,800——
2012-06-20$77.38$98.29271,200——
2012-06-19$76.89$97.67215,000——
2012-06-18$76.85$97.62407,800——
2012-06-15$76.50$97.18179,000——
2012-06-14$76.03$96.58223,300——
2012-06-13$76.14$96.72259,600——
2012-06-12$76.49$97.16140,900——
2012-06-11$75.59$96.02282,200——
2012-06-08$76.51$97.19271,200——
2012-06-07$76.83$97.60225,500——
2012-06-06$76.87$97.65397,300——
2012-06-05$75.01$95.28247,500——
2012-06-04$74.62$94.79584,400——
2012-06-01$74.81$95.03574,900——
2012-05-31$76.89$97.67294,800——
2012-05-30$76.34$96.97489,300——
2012-05-29$77.05$97.87435,100——
2012-05-25$76.80$97.56199,600——
2012-05-24$77.20$98.07358,800——
2012-05-23$77.25$98.13241,000——
2012-05-22$77.22$98.09282,000——
2012-05-21$76.70$97.43566,800——
2012-05-18$76.06$96.62365,900——
2012-05-17$77.21$98.08881,500——
2012-05-16$76.72$97.46563,100——
2012-05-15$78.30$99.46429,900——
2012-05-14$79.70$101.24385,700——
2012-05-11$80.71$102.52448,900——
2012-05-10$79.73$101.28477,600——
2012-05-09$80.55$102.32790,900——
2012-05-08$78.17$99.30437,700——
2012-05-07$78.69$99.96252,000——
2012-05-04$78.63$99.88595,400——
2012-05-03$79.22$100.63389,500——
2012-05-02$79.85$101.43317,400——
2012-05-01$80.15$101.81545,600——
2012-04-30$81.78$103.88357,000——
2012-04-27$82.29$104.53292,600——
2012-04-26$81.83$103.95199,900——
2012-04-25$81.36$103.35330,800——
2012-04-24$80.73$102.55354,900——
2012-04-23$79.43$100.90634,500——
2012-04-20$80.54$102.31620,900——
2012-04-19$81.79$103.90413,500——
2012-04-18$81.55$103.59396,300——
2012-04-17$81.44$103.45339,000——
2012-04-16$81.24$103.20267,700——
2012-04-13$81.42$103.43448,200——
2012-04-12$83.01$105.45331,200——
2012-04-11$82.51$104.81479,700——
2012-04-10$80.94$102.82745,300——
2012-04-09$81.70$103.78440,400——
2012-04-05$83.86$106.53329,800——
2012-04-04$83.60$106.19627,000——
2012-04-03$86.22$109.52437,400——
2012-04-02$86.69$110.12554,800——
2012-03-30$86.82$110.29270,400——
2012-03-29$86.06$109.32376,000——
2012-03-28$86.70$110.13731,500——
2012-03-27$85.64$108.79487,600——
2012-03-26$84.35$106.26559,000——
2012-03-23$83.76$105.52437,500——
2012-03-22$84.43$106.36516,900——
2012-03-21$83.96$105.77283,500——
2012-03-20$84.66$106.65303,800——
2012-03-19$85.24$107.38316,100——
2012-03-16$85.40$107.58368,200——
2012-03-15$85.34$107.51591,300——
2012-03-14$83.54$105.24344,700——
2012-03-13$83.97$105.78308,000——
2012-03-12$82.78$104.28271,400——
2012-03-09$83.81$105.58503,000——
2012-03-08$82.52$103.95452,400——
2012-03-07$80.72$101.69339,000——
2012-03-06$80.15$100.97611,700——
2012-03-05$81.24$102.34524,300——
2012-03-02$81.57$102.76836,600——
2012-03-01$83.07$104.65546,000——
2012-02-29$82.71$104.19505,400——
2012-02-28$84.65$106.64368,500——
2012-02-27$83.60$105.31387,800——
2012-02-24$84.54$106.50567,600——
2012-02-23$84.07$105.91360,700——
2012-02-22$84.31$106.21498,900——
2012-02-21$83.22$104.83383,900——
2012-02-17$83.36$105.01305,600——
2012-02-16$83.65$105.381,599,600——
2012-02-15$82.56$104.00954,300——
2012-02-14$80.00$100.78573,700——
2012-02-13$78.91$99.41377,800——
2012-02-10$78.39$98.75707,800——
2012-02-09$80.88$101.89701,400——
2012-02-08$81.05$102.101,049,400——
2012-02-07$79.61$100.291,041,100——
2012-02-06$77.71$97.89662,900——
2012-02-03$76.47$96.33501,200——
2012-02-02$76.23$96.03516,300——
2012-02-01$75.20$94.73500,500——
2012-01-31$73.48$92.57313,200——
2012-01-30$73.11$92.10263,100——
2012-01-27$73.57$92.68427,000——
2012-01-26$74.59$93.96837,900——
2012-01-25$74.22$93.501,152,600——
2012-01-24$72.33$91.12636,300——
2012-01-23$71.15$89.63641,900——
2012-01-20$71.40$89.94704,100——
2012-01-19$69.09$87.03934,300——
2012-01-18$67.85$85.47906,500——
2012-01-17$67.64$85.21456,700——
2012-01-13$68.26$85.99223,200——
2012-01-12$68.14$85.84512,900——
2012-01-11$68.60$86.42257,900——
2012-01-10$68.67$86.51352,800——
2012-01-09$68.42$86.19301,700——
2012-01-06$68.51$86.30212,000——
2012-01-05$68.62$86.44343,700——
2012-01-04$68.43$86.20501,600——
2012-01-03$67.78$85.38377,100——