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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$140.54$217.5789,700——
2019-12-30$140.61$217.6791,800——
2019-12-27$141.28$218.71133,000——
2019-12-26$141.53$219.1073,700——
2019-12-24$141.34$218.8066,700——
2019-12-23$141.96$219.7685,900——
2019-12-20$141.97$219.78129,300——
2019-12-19$142.76$221.0092,700——
2019-12-18$142.39$220.4369,700——
2019-12-17$142.77$221.0270,600——
2019-12-16$142.53$220.6575,900——
2019-12-13$142.10$219.9889,100——
2019-12-12$141.60$219.21150,000——
2019-12-11$141.62$219.24139,400——
2019-12-10$141.18$218.56147,000——
2019-12-09$141.89$219.6699,300——
2019-12-06$142.77$221.0293,900——
2019-12-05$142.83$221.1191,500——
2019-12-04$143.38$221.96175,400——
2019-12-03$140.73$217.86109,300——
2019-12-02$140.27$217.15117,800——
2019-11-29$140.21$217.06107,800——
2019-11-27$141.66$219.30179,900——
2019-11-26$141.97$219.7886,400——
2019-11-25$142.54$220.66115,700——
2019-11-22$142.53$220.6569,900——
2019-11-21$142.14$220.0461,300——
2019-11-20$141.37$218.8593,300——
2019-11-19$142.85$221.14133,300——
2019-11-18$143.60$222.30128,400——
2019-11-15$144.27$223.34114,500——
2019-11-14$143.87$222.7298,800——
2019-11-13$144.56$223.79113,800——
2019-11-12$144.54$223.76119,600——
2019-11-11$145.06$224.56210,200——
2019-11-08$144.39$223.53191,900——
2019-11-07$142.86$221.16179,800——
2019-11-06$140.37$217.3098,900——
2019-11-05$140.74$217.8880,500——
2019-11-04$140.56$217.60137,900——
2019-11-01$139.83$216.47115,800——
2019-10-31$138.55$214.49166,500——
2019-10-30$139.02$215.21136,400——
2019-10-29$138.68$214.69149,700——
2019-10-28$138.34$214.16117,400——
2019-10-25$138.28$214.07147,900——
2019-10-24$138.15$213.87137,500——
2019-10-23$137.32$212.58112,700——
2019-10-22$136.35$211.0880,700——
2019-10-21$136.32$211.0395,700——
2019-10-18$135.77$210.18113,400——
2019-10-17$135.95$210.46115,300——
2019-10-16$136.76$211.71171,600——
2019-10-15$136.87$211.88169,400——
2019-10-14$135.07$209.1056,000——
2019-10-11$135.45$209.69148,300——
2019-10-10$132.65$205.3591,200——
2019-10-09$133.01$205.91137,000——
2019-10-08$131.43$203.46152,500——
2019-10-07$131.15$203.03183,900——
2019-10-04$131.82$204.07118,400——
2019-10-03$131.20$203.11149,400——
2019-10-02$131.47$203.53136,100——
2019-10-01$133.29$206.34302,000——
2019-09-30$134.49$208.20172,600——
2019-09-27$136.28$210.97114,200——
2019-09-26$138.32$211.30180,900——
2019-09-25$136.62$208.70165,900——
2019-09-24$137.41$209.91237,300——
2019-09-23$136.37$208.32105,500——
2019-09-20$136.56$208.6197,800——
2019-09-19$136.55$208.5972,800——
2019-09-18$137.05$209.3683,500——
2019-09-17$137.82$210.53145,900——
2019-09-16$135.94$207.66141,000——
2019-09-13$136.66$208.76195,000——
2019-09-12$135.79$207.43117,300——
2019-09-11$135.55$207.06193,500——
2019-09-10$133.62$204.12133,300——
2019-09-09$132.83$202.91188,700——
2019-09-06$132.05$201.72331,300——
2019-09-05$131.17$200.37155,100——
2019-09-04$132.10$201.79107,600——
2019-09-03$131.57$200.9997,900——
2019-08-30$130.63$199.5550,600——
2019-08-29$130.50$199.3592,100——
2019-08-28$130.29$199.03100,500——
2019-08-27$130.46$199.2999,100——
2019-08-26$130.78$199.78179,900——
2019-08-23$127.83$195.27111,100——
2019-08-22$129.65$198.0553,100——
2019-08-21$129.88$198.4083,700——
2019-08-20$129.03$197.1173,800——
2019-08-19$129.64$198.0473,900——
2019-08-16$128.79$196.74116,700——
2019-08-15$127.36$194.55139,400——
2019-08-14$126.48$193.21184,000——
2019-08-13$129.42$197.70146,400——
2019-08-12$128.23$195.88126,700——
2019-08-09$128.98$197.03128,400——
2019-08-08$129.35$197.59106,400——
2019-08-07$128.22$195.87290,600——
2019-08-06$127.05$194.08188,900——
2019-08-05$128.30$195.99294,700——
2019-08-02$128.95$196.98101,100——
2019-08-01$129.62$198.01122,800——
2019-07-31$129.05$197.14203,200——
2019-07-30$131.13$200.3189,700——
2019-07-29$131.73$201.23134,500——
2019-07-26$131.95$201.5788,700——
2019-07-25$132.50$202.41114,900——
2019-07-24$133.00$203.17158,400——
2019-07-23$131.75$201.26104,500——
2019-07-22$131.14$200.33263,300——
2019-07-19$130.17$198.85411,600——
2019-07-18$129.81$198.30226,400——
2019-07-17$129.36$197.61176,000——
2019-07-16$128.61$196.46221,400——
2019-07-15$127.63$194.97115,900——
2019-07-12$127.71$195.09118,900——
2019-07-11$126.75$193.6274,900——
2019-07-10$127.38$194.58131,500——
2019-07-09$126.90$193.8585,500——
2019-07-08$126.87$193.81170,900——
2019-07-05$126.57$193.3575,300——
2019-07-03$126.83$193.7472,100——
2019-07-02$127.00$194.00173,200——
2019-07-01$125.79$192.16179,200——
2019-06-28$123.99$189.4183,700——
2019-06-27$123.67$188.9256,000——
2019-06-26$123.29$188.3496,200——
2019-06-25$123.93$189.31109,300——
2019-06-24$124.79$190.63157,000——
2019-06-21$124.83$190.6988,700——
2019-06-20$125.80$192.1783,100——
2019-06-19$125.21$191.2775,400——
2019-06-18$125.37$191.51120,700——
2019-06-17$124.17$189.6885,300——
2019-06-14$124.39$190.02154,300——
2019-06-13$124.79$190.63119,800——
2019-06-12$125.68$191.99233,100——
2019-06-11$124.99$190.93153,500——
2019-06-10$123.49$188.64118,700——
2019-06-07$122.39$186.96120,300——
2019-06-06$121.30$185.30116,600——
2019-06-05$120.22$183.65136,100——
2019-06-04$119.54$182.61228,500——
2019-06-03$118.13$180.45102,000——
2019-05-31$117.58$179.61181,300——
2019-05-30$119.75$182.93125,900——
2019-05-29$119.55$182.62125,700——
2019-05-28$119.40$182.39145,300——
2019-05-24$118.55$181.10121,200——
2019-05-23$117.47$179.45116,500——
2019-05-22$117.32$179.22107,600——
2019-05-21$118.25$180.64124,300——
2019-05-20$118.11$180.42156,300——
2019-05-17$118.40$180.87334,100——
2019-05-16$119.90$183.16160,900——
2019-05-15$120.64$184.29274,300——
2019-05-14$119.07$181.89136,800——
2019-05-13$118.26$180.65208,600——
2019-05-10$119.27$182.20143,000——
2019-05-09$119.32$182.27273,300——
2019-05-08$121.76$186.00140,900——
2019-05-07$122.50$187.13158,400——
2019-05-06$122.98$187.86137,400——
2019-05-03$123.65$188.89112,400——
2019-05-02$122.59$187.2784,000——
2019-05-01$122.92$187.7794,500——
2019-04-30$123.60$188.81155,500——
2019-04-29$123.81$189.1397,800——
2019-04-26$123.62$188.84126,400——
2019-04-25$123.19$188.1887,900——
2019-04-24$122.88$187.71169,900——
2019-04-23$124.94$190.86117,200——
2019-04-22$124.16$189.67160,500——
2019-04-18$125.16$191.19189,800——
2019-04-17$124.08$189.54181,700——
2019-04-16$121.75$185.98114,100——
2019-04-15$121.97$186.32138,500——
2019-04-12$122.40$186.98117,100——
2019-04-11$121.04$184.9096,800——
2019-04-10$122.18$186.6465,400——
2019-04-09$122.06$186.46104,100——
2019-04-08$122.24$186.7384,600——
2019-04-05$122.54$187.19132,100——
2019-04-04$122.08$186.49155,600——
2019-04-03$121.07$184.95117,900——
2019-04-02$120.65$184.3088,400——
2019-04-01$119.88$183.13140,500——
2019-03-29$118.02$180.29250,700——
2019-03-28$119.07$181.89155,500——
2019-03-27$121.03$184.88143,300——
2019-03-26$121.77$186.01138,300——
2019-03-25$120.49$184.06136,400——
2019-03-22$120.22$183.65179,400——
2019-03-21$120.44$183.98127,200——
2019-03-20$119.67$182.81140,500——
2019-03-19$119.73$182.9085,700——
2019-03-18$119.51$182.56106,300——
2019-03-15$118.97$181.74150,900——
2019-03-14$117.70$179.80139,800——
2019-03-13$119.31$182.2661,500——
2019-03-12$118.76$181.4279,000——
2019-03-11$119.13$181.98134,700——
2019-03-08$117.71$179.81100,200——
2019-03-07$117.24$179.09138,500——
2019-03-06$117.98$180.23153,000——
2019-03-05$118.26$180.65149,800——
2019-03-04$118.42$180.90240,300——
2019-03-01$120.34$183.83211,500——
2019-02-28$121.04$184.90124,800——
2019-02-27$122.32$186.85132,900——
2019-02-26$123.23$188.24102,400——
2019-02-25$122.41$186.99119,400——
2019-02-22$121.82$186.09105,000——
2019-02-21$121.24$185.21173,100——
2019-02-20$122.79$187.57173,000——
2019-02-19$121.49$185.59104,100——
2019-02-15$121.15$185.07164,900——
2019-02-14$119.25$182.17235,600——
2019-02-13$119.63$182.75111,200——
2019-02-12$119.78$182.97207,600——
2019-02-11$117.15$178.96167,500——
2019-02-08$117.31$179.20206,100——
2019-02-07$118.11$180.42310,700——
2019-02-06$121.05$184.91271,200——
2019-02-05$123.47$188.61120,300——
2019-02-04$122.90$187.74104,000——
2019-02-01$122.00$186.37152,700——
2019-01-31$123.17$188.15108,500——
2019-01-30$123.04$187.95132,300——
2019-01-29$122.27$186.7885,300——
2019-01-28$122.48$187.10132,000——
2019-01-25$123.72$188.9980,000——
2019-01-24$122.83$187.6390,400——
2019-01-23$122.47$187.08130,600——
2019-01-22$123.60$188.81159,800——
2019-01-18$125.35$191.48158,600——
2019-01-17$124.92$190.83138,700——
2019-01-16$125.66$191.96171,400——
2019-01-15$126.28$192.90172,300——
2019-01-14$125.39$191.54156,600——
2019-01-11$125.07$191.06135,500——
2019-01-10$124.49$190.17202,900——
2019-01-09$122.92$187.77139,800——
2019-01-08$122.31$186.84150,400——
2019-01-07$121.28$185.27156,100——
2019-01-04$119.73$182.90307,500——
2019-01-03$114.65$175.14309,500——
2019-01-02$116.28$177.63169,900——