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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$121.92$159.56230,000——
2013-12-30$121.36$158.83288,600——
2013-12-27$121.88$159.51292,900——
2013-12-26$121.69$159.26434,900——
2013-12-24$118.61$155.23289,100——
2013-12-23$119.27$156.09395,000——
2013-12-20$118.75$155.41340,700——
2013-12-19$118.71$155.36691,900——
2013-12-18$121.04$158.41680,600——
2013-12-17$118.63$155.26343,200——
2013-12-16$118.65$155.28661,700——
2013-12-13$119.22$156.03595,100——
2013-12-12$120.34$157.49324,800——
2013-12-11$120.34$157.49414,500——
2013-12-10$121.70$159.27362,600——
2013-12-09$122.43$160.23326,000——
2013-12-06$122.74$160.64283,800——
2013-12-05$121.60$159.14460,100——
2013-12-04$123.11$161.12389,400——
2013-12-03$123.61$161.77489,400——
2013-12-02$124.10$162.42521,200——
2013-11-29$125.05$163.66184,500——
2013-11-27$125.21$163.87246,200——
2013-11-26$124.93$163.50291,600——
2013-11-25$125.60$164.38263,100——
2013-11-22$126.31$165.31385,000——
2013-11-21$125.61$164.39635,300——
2013-11-20$126.05$164.97285,800——
2013-11-19$126.24$165.22731,300——
2013-11-18$127.65$167.06846,300——
2013-11-15$127.98$167.49311,600——
2013-11-14$127.48$166.84307,100——
2013-11-13$127.66$167.07332,900——
2013-11-12$127.30$166.60641,700——
2013-11-11$126.67$165.78315,100——
2013-11-08$127.37$166.69459,500——
2013-11-07$125.92$164.80499,100——
2013-11-06$129.20$169.09362,700——
2013-11-05$128.59$168.29498,500——
2013-11-04$129.63$169.65201,500——
2013-11-01$129.76$169.82202,400——
2013-10-31$129.42$169.38373,900——
2013-10-30$130.20$170.40478,700——
2013-10-29$128.95$168.76302,200——
2013-10-28$128.37$168.00282,800——
2013-10-25$128.69$168.42308,200——
2013-10-24$129.82$169.90164,200——
2013-10-23$129.25$169.16327,400——
2013-10-22$130.71$171.07344,300——
2013-10-21$129.38$169.33561,200——
2013-10-18$129.52$169.51357,700——
2013-10-17$130.10$170.27317,700——
2013-10-16$130.24$170.45187,900——
2013-10-15$129.61$169.63439,300——
2013-10-14$130.75$171.12317,100——
2013-10-11$131.65$172.30568,300——
2013-10-10$131.00$171.45364,200——
2013-10-09$128.09$167.64565,200——
2013-10-08$123.68$161.87291,200——
2013-10-07$125.34$164.04289,600——
2013-10-04$128.01$167.53155,400——
2013-10-03$127.75$167.19177,000——
2013-10-02$127.66$167.07225,000——
2013-10-01$127.32$166.63305,700——
2013-09-30$128.03$167.56358,500——
2013-09-27$130.26$170.48179,600——
2013-09-26$131.98$172.73247,500——
2013-09-25$129.85$169.94260,900——
2013-09-24$130.56$169.33221,600——
2013-09-23$129.78$168.32296,300——
2013-09-20$129.45$167.89408,000——
2013-09-19$130.20$168.86629,500——
2013-09-18$130.93$169.81594,200——
2013-09-17$126.78$164.43286,600——
2013-09-16$127.75$165.68163,700——
2013-09-13$126.80$164.45219,300——
2013-09-12$125.91$163.30328,200——
2013-09-11$127.56$165.44265,600——
2013-09-10$127.38$165.20395,400——
2013-09-09$126.80$164.45258,300——
2013-09-06$125.55$162.83307,100——
2013-09-05$125.64$162.95315,300——
2013-09-04$125.84$163.21410,500——
2013-09-03$124.30$161.21575,200——
2013-08-30$120.79$156.66396,500——
2013-08-29$123.89$160.68239,500——
2013-08-28$123.91$160.70173,700——
2013-08-27$124.04$160.87330,000——
2013-08-26$125.19$162.36182,900——
2013-08-23$127.01$164.72204,300——
2013-08-22$124.77$161.82184,600——
2013-08-21$122.86$159.34437,300——
2013-08-20$126.77$164.41299,900——
2013-08-19$128.20$166.27196,100——
2013-08-16$128.88$167.15282,600——
2013-08-15$127.45$165.29335,400——
2013-08-14$129.27$167.65136,700——
2013-08-13$130.20$168.86296,300——
2013-08-12$128.32$166.42294,400——
2013-08-09$127.57$165.45318,700——
2013-08-08$128.03$166.05381,700——
2013-08-07$127.56$165.44593,400——
2013-08-06$129.70$168.21494,600——
2013-08-05$129.51$167.97792,600——
2013-08-02$134.33$174.221,166,200——
2013-08-01$126.24$163.73622,900——
2013-07-31$121.90$158.10363,700——
2013-07-30$122.59$158.99437,900——
2013-07-29$120.25$155.96650,900——
2013-07-26$124.49$161.46616,800——
2013-07-25$127.55$165.42302,200——
2013-07-24$128.43$166.57300,100——
2013-07-23$129.48$167.93315,500——
2013-07-22$130.30$168.99301,500——
2013-07-19$130.36$169.07359,300——
2013-07-18$130.80$169.64480,000——
2013-07-17$130.84$169.69634,200——
2013-07-16$128.91$167.19636,000——
2013-07-15$129.64$168.13241,700——
2013-07-12$129.69$168.20297,400——
2013-07-11$129.29$167.68346,000——
2013-07-10$126.77$164.41290,900——
2013-07-09$126.20$163.67454,700——
2013-07-08$124.90$161.99324,400——
2013-07-05$125.27$162.47335,600——
2013-07-03$124.52$161.49170,300——
2013-07-02$124.47$161.43620,300——
2013-07-01$123.02$159.55604,100——
2013-06-28$120.66$156.49466,100——
2013-06-27$121.74$157.89641,700——
2013-06-26$118.06$153.12544,900——
2013-06-25$117.29$152.12320,200——
2013-06-24$116.53$151.13653,500——
2013-06-21$119.55$155.05765,500——
2013-06-20$117.06$151.82747,000——
2013-06-19$120.78$156.64616,500——
2013-06-18$122.29$158.60721,300——
2013-06-17$120.38$156.13586,200——
2013-06-14$117.38$152.23591,500——
2013-06-13$121.30$157.32449,600——
2013-06-12$119.13$154.50595,500——
2013-06-11$119.92$155.53861,800——
2013-06-10$121.15$157.12857,200——
2013-06-07$117.06$151.821,392,700——
2013-06-06$114.48$148.47695,700——
2013-06-05$114.87$148.98514,700——
2013-06-04$118.26$153.38618,800——
2013-06-03$116.21$150.721,238,900——
2013-05-31$117.55$152.45657,000——
2013-05-30$120.46$156.23558,700——
2013-05-29$119.57$155.07930,500——
2013-05-28$123.18$159.76658,700——
2013-05-24$120.53$156.321,252,400——
2013-05-23$124.66$161.681,491,500——
2013-05-22$127.84$165.80917,700——
2013-05-21$129.72$168.24513,100——
2013-05-20$128.65$166.85667,600——
2013-05-17$127.32$165.13605,600——
2013-05-16$125.12$162.27571,900——
2013-05-15$126.60$164.19807,900——
2013-05-14$124.15$161.011,332,800——
2013-05-13$124.83$161.901,251,400——
2013-05-10$121.28$157.291,370,800——
2013-05-09$118.14$153.221,061,800——
2013-05-08$119.70$155.24946,500——
2013-05-07$116.08$150.55560,500——
2013-05-06$115.03$149.19241,700——
2013-05-03$114.92$149.04437,600——
2013-05-02$114.38$148.34461,000——
2013-05-01$113.72$147.49632,000——
2013-04-30$116.30$150.83334,700——
2013-04-29$116.54$151.14172,900——
2013-04-26$115.48$149.77387,700——
2013-04-25$115.84$150.24544,900——
2013-04-24$113.69$147.45622,200——
2013-04-23$112.94$146.48705,100——
2013-04-22$112.23$145.56773,600——
2013-04-19$112.26$145.59372,300——
2013-04-18$110.55$143.38312,200——
2013-04-17$111.66$144.82646,800——
2013-04-16$112.51$145.92327,500——
2013-04-15$111.09$144.08567,700——
2013-04-12$113.10$146.68580,800——
2013-04-11$113.28$146.922,010,500——
2013-04-10$108.78$141.08592,600——
2013-04-09$107.52$139.45686,500——
2013-04-08$108.71$140.991,075,600——
2013-04-05$106.50$138.121,578,300——
2013-04-04$105.63$137.001,709,400——
2013-04-03$100.88$130.83559,800——
2013-04-02$99.95$129.63498,800——
2013-04-01$101.22$131.28334,900——
2013-03-28$102.64$133.12327,200——
2013-03-27$103.10$133.71657,700——
2013-03-26$103.60$134.36277,800——
2013-03-25$103.31$132.35295,500——
2013-03-22$103.99$133.22175,500——
2013-03-21$103.53$132.63342,100——
2013-03-20$104.28$133.59308,800——
2013-03-19$103.15$132.14242,400——
2013-03-18$102.87$131.78481,500——
2013-03-15$103.93$133.14285,600——
2013-03-14$103.54$132.64196,600——
2013-03-13$102.95$131.89180,500——
2013-03-12$102.76$131.64398,500——
2013-03-11$104.19$133.48174,300——
2013-03-08$103.69$132.84420,600——
2013-03-07$103.26$132.28399,000——
2013-03-06$104.45$133.81606,300——
2013-03-05$103.30$132.342,210,200——
2013-03-04$102.44$131.23244,900——
2013-03-01$102.69$131.55925,800——
2013-02-28$102.60$131.44538,800——
2013-02-27$101.61$130.17434,600——
2013-02-26$102.46$131.26845,700——
2013-02-25$99.42$127.36697,300——
2013-02-22$102.34$131.11694,400——
2013-02-21$101.10$129.52608,600——
2013-02-20$102.59$131.43602,100——
2013-02-19$102.52$131.34753,100——
2013-02-15$102.60$131.44478,700——
2013-02-14$102.64$131.49535,300——
2013-02-13$104.21$133.50855,600——
2013-02-12$104.83$134.30455,300——
2013-02-11$105.93$135.70700,100——
2013-02-08$104.45$133.81779,500——
2013-02-07$102.80$131.70682,000——
2013-02-06$102.80$131.701,104,900——
2013-02-05$98.86$126.65714,500——
2013-02-04$97.83$125.33650,500——
2013-02-01$98.13$125.71535,000——
2013-01-31$95.37$122.18329,700——
2013-01-30$95.60$122.47256,800——
2013-01-29$95.60$122.47370,400——
2013-01-28$94.78$121.42416,500——
2013-01-25$96.10$123.11372,900——
2013-01-24$95.74$122.65521,900——
2013-01-23$94.45$121.00422,400——
2013-01-22$94.83$121.48558,400——
2013-01-18$95.89$122.84517,600——
2013-01-17$96.78$123.98744,600——
2013-01-16$94.64$121.24700,400——
2013-01-15$96.43$123.531,054,800——
2013-01-14$96.80$124.01602,800——
2013-01-11$96.11$123.12495,100——
2013-01-10$96.86$124.09452,000——
2013-01-09$95.66$122.55379,000——
2013-01-08$93.93$120.33501,000——
2013-01-07$95.53$122.38325,500——
2013-01-04$97.34$124.70743,800——
2013-01-03$95.37$122.18539,800——
2013-01-02$95.99$122.97535,700——