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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$183.38$318.15223,200——
2023-12-28$181.11$314.21243,000——
2023-12-27$180.72$313.53195,500——
2023-12-26$179.85$312.02198,500——
2023-12-22$178.53$309.73322,800——
2023-12-21$180.86$313.78347,200——
2023-12-20$179.94$312.18429,400——
2023-12-19$183.95$319.14201,000——
2023-12-18$183.28$317.97294,900——
2023-12-15$180.62$313.36375,300——
2023-12-14$183.42$318.22521,500——
2023-12-13$185.48$321.79349,500——
2023-12-12$184.80$320.61274,300——
2023-12-11$187.08$324.57284,600——
2023-12-08$187.28$324.91471,100——
2023-12-07$190.24$330.05281,400——
2023-12-06$189.89$329.44326,700——
2023-12-05$187.99$326.15199,600——
2023-12-04$187.37$325.07331,200——
2023-12-01$192.74$334.39237,500——
2023-11-30$189.78$329.25189,400——
2023-11-29$189.51$328.78318,700——
2023-11-28$187.16$324.71228,400——
2023-11-27$186.61$323.75245,400——
2023-11-24$188.30$326.68214,000——
2023-11-22$184.23$319.62184,500——
2023-11-21$183.21$317.85586,600——
2023-11-20$187.68$325.61514,000——
2023-11-17$193.36$335.46255,500——
2023-11-16$190.40$330.33171,700——
2023-11-15$189.11$328.09296,400——
2023-11-14$192.08$333.24453,400——
2023-11-13$187.74$325.71246,500——
2023-11-10$187.00$324.43209,100——
2023-11-09$184.22$319.61225,000——
2023-11-08$183.42$318.22393,900——
2023-11-07$189.57$328.89254,100——
2023-11-06$189.65$329.03223,600——
2023-11-03$189.59$328.92310,600——
2023-11-02$186.55$323.65418,900——
2023-11-01$185.78$322.31711,100——
2023-10-31$175.18$303.92334,400——
2023-10-30$171.40$297.36251,900——
2023-10-27$172.81$299.81283,200——
2023-10-26$171.61$297.73214,900——
2023-10-25$175.18$303.92237,900——
2023-10-24$174.12$302.08185,200——
2023-10-23$173.81$301.55182,000——
2023-10-20$173.48$300.97196,600——
2023-10-19$174.70$303.09313,000——
2023-10-18$175.98$305.31252,100——
2023-10-17$178.22$309.20561,400——
2023-10-16$179.10$310.72197,700——
2023-10-13$177.68$308.26273,400——
2023-10-12$181.60$315.06344,000——
2023-10-11$178.03$308.87146,700——
2023-10-10$177.15$307.34240,400——
2023-10-09$174.12$302.08138,200——
2023-10-06$173.18$300.45366,200——
2023-10-05$173.04$300.21485,900——
2023-10-04$169.45$293.98861,700——
2023-10-03$173.65$301.27447,400——
2023-10-02$178.46$309.61236,100——
2023-09-29$179.75$311.85222,200——
2023-09-28$182.42$316.48278,100——
2023-09-27$182.39$312.96398,600——
2023-09-26$180.50$309.71451,900——
2023-09-25$184.84$317.16348,500——
2023-09-22$187.10$321.04396,400——
2023-09-21$186.30$319.66328,100——
2023-09-20$188.75$323.87477,800——
2023-09-19$195.04$334.66468,300——
2023-09-18$188.96$324.23211,200——
2023-09-15$189.20$324.64393,600——
2023-09-14$187.98$322.55360,500——
2023-09-13$183.98$315.68264,300——
2023-09-12$181.28$311.05266,900——
2023-09-11$178.67$306.57235,900——
2023-09-08$177.13$303.93158,900——
2023-09-07$178.87$306.92260,700——
2023-09-06$178.83$306.85375,600——
2023-09-05$175.37$300.91311,600——
2023-09-01$172.54$296.05169,900——
2023-08-31$172.13$295.35558,600——
2023-08-30$168.05$288.35180,200——
2023-08-29$167.39$287.22165,000——
2023-08-28$167.25$286.98174,800——
2023-08-25$164.46$282.19112,000——
2023-08-24$162.78$279.31243,400——
2023-08-23$165.91$284.68189,700——
2023-08-22$164.99$283.10156,200——
2023-08-21$162.79$279.32197,000——
2023-08-18$161.87$277.75273,900——
2023-08-17$162.28$278.45240,600——
2023-08-16$162.24$278.38330,700——
2023-08-15$165.39$283.79197,400——
2023-08-14$166.70$286.03232,500——
2023-08-11$167.28$287.03146,700——
2023-08-10$167.66$287.68192,500——
2023-08-09$167.23$286.94320,100——
2023-08-08$170.29$292.19431,700——
2023-08-07$173.39$297.51230,600——
2023-08-04$170.79$293.05207,200——
2023-08-03$168.57$289.24421,600——
2023-08-02$173.85$298.30420,200——
2023-08-01$171.84$294.85526,000——
2023-07-31$168.24$288.68201,300——
2023-07-28$167.15$286.81292,200——
2023-07-27$165.43$283.85182,200——
2023-07-26$165.70$284.32162,300——
2023-07-25$165.56$284.08233,300——
2023-07-24$164.53$282.31212,100——
2023-07-21$162.81$279.36214,400——
2023-07-20$163.28$280.17217,800——
2023-07-19$163.97$281.35216,700——
2023-07-18$163.19$280.01435,500——
2023-07-17$159.45$273.59241,300——
2023-07-14$159.15$273.08255,200——
2023-07-13$160.35$275.14286,400——
2023-07-12$159.27$273.29248,200——
2023-07-11$158.42$271.83364,800——
2023-07-10$160.24$274.95266,400——
2023-07-07$161.77$277.57290,200——
2023-07-06$160.83$275.96268,300——
2023-07-05$161.90$277.80357,400——
2023-07-03$160.47$275.34110,200——
2023-06-30$160.75$275.82311,500——
2023-06-29$160.40$275.22347,700——
2023-06-28$160.11$274.73555,200——
2023-06-27$157.18$269.70283,000——
2023-06-26$154.55$265.19305,400——
2023-06-23$153.38$263.18338,600——
2023-06-22$157.11$269.58199,500——
2023-06-21$156.50$268.53238,600——
2023-06-20$157.15$269.65781,100——
2023-06-16$164.35$282.00420,600——
2023-06-15$168.18$288.57569,400——
2023-06-14$165.57$284.09952,800——
2023-06-13$158.08$271.24858,200——
2023-06-12$149.59$256.68289,800——
2023-06-09$148.64$255.05366,600——
2023-06-08$146.86$251.99264,100——
2023-06-07$145.31$249.33417,900——
2023-06-06$148.48$254.77435,200——
2023-06-05$145.73$250.05299,100——
2023-06-02$146.00$250.52353,400——
2023-06-01$140.65$241.34300,100——
2023-05-31$136.13$233.58256,900——
2023-05-30$137.73$236.33231,800——
2023-05-26$140.08$240.36171,700——
2023-05-25$139.60$239.53197,500——
2023-05-24$139.33$239.07223,500——
2023-05-23$139.55$239.45230,000——
2023-05-22$141.19$242.26194,400——
2023-05-19$142.22$244.03178,400——
2023-05-18$142.51$244.53188,900——
2023-05-17$142.02$243.69164,600——
2023-05-16$141.13$242.16165,800——
2023-05-15$142.40$244.34246,200——
2023-05-12$143.27$245.83293,100——
2023-05-11$142.67$244.80272,400——
2023-05-10$143.59$246.38506,600——
2023-05-09$140.85$241.68401,300——
2023-05-08$137.81$236.46187,600——
2023-05-05$137.54$236.00223,900——
2023-05-04$134.91$231.49241,800——
2023-05-03$135.57$232.62265,900——
2023-05-02$135.16$231.92221,700——
2023-05-01$136.69$234.54147,400——
2023-04-28$137.33$235.64300,000——
2023-04-27$137.52$235.97323,600——
2023-04-26$134.02$229.96324,000——
2023-04-25$133.51$229.08257,100——
2023-04-24$134.84$231.37222,300——
2023-04-21$134.67$231.07165,800——
2023-04-20$133.80$229.58513,200——
2023-04-19$135.26$232.09209,500——
2023-04-18$137.04$235.14199,200——
2023-04-17$137.75$236.36322,200——
2023-04-14$135.96$233.29279,100——
2023-04-13$137.23$235.47281,600——
2023-04-12$136.44$234.11283,200——
2023-04-11$137.59$236.09275,900——
2023-04-10$138.01$236.81347,600——
2023-04-06$138.87$238.28224,000——
2023-04-05$140.42$240.94220,500——
2023-04-04$142.14$243.89349,200——
2023-04-03$142.34$244.24232,900——
2023-03-31$141.69$243.12235,000——
2023-03-30$139.62$239.57193,500——
2023-03-29$139.67$235.37214,300——
2023-03-28$137.93$232.44210,700——
2023-03-27$136.96$230.80137,300——
2023-03-24$136.65$230.28155,900——
2023-03-23$135.87$228.97129,600——
2023-03-22$135.57$228.46301,600——
2023-03-21$135.78$228.82224,500——
2023-03-20$135.13$227.72277,100——
2023-03-17$133.48$224.94192,500——
2023-03-16$135.90$229.02190,000——
2023-03-15$133.58$225.11287,800——
2023-03-14$136.67$230.32221,600——
2023-03-13$137.12$231.07247,400——
2023-03-10$137.97$232.51343,600——
2023-03-09$138.52$233.43166,000——
2023-03-08$139.71$235.44138,800——
2023-03-07$139.08$234.38152,600——
2023-03-06$140.13$236.15175,500——
2023-03-03$139.83$235.64244,700——
2023-03-02$137.27$231.33145,100——
2023-03-01$136.53$230.08190,900——
2023-02-28$135.92$229.05212,200——
2023-02-27$136.25$229.61192,100——
2023-02-24$136.05$229.27218,700——
2023-02-23$138.95$234.16198,100——
2023-02-22$138.65$233.65178,200——
2023-02-21$139.18$234.55324,000——
2023-02-17$142.85$240.73145,800——
2023-02-16$142.70$240.48303,200——
2023-02-15$140.97$237.56387,800——
2023-02-14$142.65$240.39230,400——
2023-02-13$143.86$242.43197,500——
2023-02-10$143.42$241.69230,100——
2023-02-09$144.83$244.07334,000——
2023-02-08$143.83$242.38192,400——
2023-02-07$144.64$243.75166,900——
2023-02-06$143.79$242.31172,100——
2023-02-03$144.71$243.86248,100——
2023-02-02$146.62$247.08299,400——
2023-02-01$148.58$250.39213,100——
2023-01-31$147.11$247.91145,700——
2023-01-30$145.18$244.66182,400——
2023-01-27$147.16$247.99171,800——
2023-01-26$145.47$245.15137,100——
2023-01-25$146.15$246.29245,000——
2023-01-24$146.01$246.06143,600——
2023-01-23$146.03$246.09231,300——
2023-01-20$146.11$246.22269,500——
2023-01-19$144.18$242.97244,900——
2023-01-18$145.51$245.21305,300——
2023-01-17$144.77$243.97383,700——
2023-01-13$140.30$236.43291,500——
2023-01-12$142.36$239.90242,800——
2023-01-11$138.85$233.99251,000——
2023-01-10$139.14$234.48231,100——
2023-01-09$139.94$235.83229,900——
2023-01-06$138.97$234.19164,900——
2023-01-05$135.52$228.38178,400——
2023-01-04$137.19$231.19467,100——
2023-01-03$138.28$233.03309,800——