OTC:TOYOF | 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
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.58$18.98$28.64$43.22$65.22$98.412009-02-132026-08-27

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 volume
2012-12-31$46.58$46.58500
2012-12-28$46.06$46.067,600
2012-12-27$46.01$46.0140,300
2012-12-26$45.10$45.10160,100
2012-12-24$45.25$45.25500
2012-12-21$45.00$45.00800
2012-12-20$45.91$45.91800
2012-12-19$45.38$45.382,100
2012-12-18$44.50$44.502,500
2012-12-17$43.13$43.133,200
2012-12-14$42.94$42.94100
2012-12-13$42.90$42.90300
2012-12-12$43.03$43.03100
2012-12-11$42.67$42.670
2012-12-10$42.67$42.670
2012-12-07$42.67$42.670
2012-12-06$42.67$42.673,200
2012-12-05$42.56$42.5642,200
2012-12-04$43.11$43.11300
2012-12-03$42.69$42.690
2012-11-30$42.69$42.69300
2012-11-29$42.81$42.81300
2012-11-28$42.97$42.970
2012-11-27$42.97$42.975,400
2012-11-26$42.97$42.972,700
2012-11-23$42.40$42.405,000
2012-11-21$41.95$41.95100
2012-11-20$41.10$41.1062,200
2012-11-19$40.60$40.600
2012-11-16$40.60$40.60196,500
2012-11-15$38.62$38.620
2012-11-14$38.62$38.621,800
2012-11-13$39.80$39.800
2012-11-12$39.80$39.800
2012-11-09$39.80$39.80100
2012-11-08$40.20$40.200
2012-11-07$40.20$40.20300
2012-11-06$40.92$40.92900
2012-11-05$39.94$39.9428,000
2012-11-02$39.20$39.20200
2012-11-01$39.08$39.08200
2012-10-31$38.50$38.501,600
2012-10-26$38.71$38.710
2012-10-25$38.71$38.710
2012-10-24$38.71$38.710
2012-10-23$38.71$38.71200
2012-10-22$38.55$38.550
2012-10-19$38.55$38.55900
2012-10-18$38.95$38.951,000
2012-10-17$38.85$38.8528,600
2012-10-16$38.67$38.67100
2012-10-15$37.00$37.000
2012-10-12$37.00$37.00400
2012-10-11$37.15$37.1529,900
2012-10-10$36.90$36.90200
2012-10-09$37.87$37.871,500
2012-10-08$38.97$38.97100
2012-10-05$39.01$39.0164,300
2012-10-04$39.85$39.85500
2012-10-03$38.25$38.251,200
2012-10-02$38.26$38.2627,900
2012-10-01$38.35$38.3567,600
2012-09-28$38.90$38.901,065,700
2012-09-27$39.80$39.80283,600
2012-09-26$40.80$40.800
2012-09-25$40.80$40.80200
2012-09-24$41.22$41.220
2012-09-21$41.22$41.220
2012-09-20$41.22$41.22600
2012-09-19$41.55$41.55100
2012-09-18$41.05$41.055,100
2012-09-17$41.01$41.01134,200
2012-09-14$41.74$41.7450,800
2012-09-13$41.47$41.4750,000
2012-09-12$40.74$40.7471,900
2012-09-11$40.65$40.65127,200
2012-09-10$41.30$41.30700
2012-09-07$40.47$40.47160,200
2012-09-06$40.35$40.35300
2012-09-05$38.96$38.96100
2012-09-04$39.00$39.001,200
2012-08-31$40.16$40.160
2012-08-30$40.16$40.160
2012-08-29$40.16$40.1632,800
2012-08-28$40.20$40.2080,600
2012-08-27$41.18$41.18300
2012-08-24$41.25$41.252,400
2012-08-23$40.66$40.6683,400
2012-08-22$41.35$41.35300
2012-08-21$40.51$40.510
2012-08-20$40.51$40.511,000
2012-08-17$40.95$40.954,600
2012-08-16$40.90$40.9056,400
2012-08-15$39.85$39.851,200
2012-08-14$40.55$40.55500
2012-08-13$41.05$41.050
2012-08-10$41.05$41.05100
2012-08-09$40.47$40.471,300
2012-08-08$40.15$40.1558,300
2012-08-07$40.65$40.652,100
2012-08-06$40.68$40.68155,600
2012-08-03$40.95$40.953,400
2012-08-02$38.20$38.20200
2012-08-01$38.24$38.241,400
2012-07-31$38.45$38.45577,400
2012-07-30$38.05$38.05100
2012-07-27$37.70$37.70700
2012-07-26$35.89$35.890
2012-07-25$35.89$35.89500
2012-07-24$36.10$36.10200
2012-07-23$37.45$37.45300
2012-07-20$37.33$37.3321,000
2012-07-19$38.10$38.10100
2012-07-18$37.60$37.600
2012-07-17$37.60$37.602,000
2012-07-16$37.79$37.79200
2012-07-13$37.95$37.950
2012-07-12$37.95$37.9535,600
2012-07-11$38.25$38.25100
2012-07-10$38.35$38.353,800
2012-07-09$39.18$39.18800
2012-07-06$39.85$39.850
2012-07-05$39.85$39.850
2012-07-03$39.85$39.850
2012-07-02$39.85$39.850
2012-06-29$39.85$39.857,300
2012-06-28$38.50$38.50200
2012-06-27$38.45$38.45300
2012-06-26$38.85$38.850
2012-06-25$38.85$38.850
2012-06-22$38.85$38.85300
2012-06-21$38.45$38.45700
2012-06-20$38.00$38.000
2012-06-19$38.00$38.00200
2012-06-18$37.83$37.830
2012-06-15$37.83$37.83200
2012-06-14$37.80$37.800
2012-06-13$37.80$37.802,100
2012-06-12$38.45$38.451,200
2012-06-11$38.90$38.900
2012-06-08$38.90$38.900
2012-06-07$38.90$38.90500
2012-06-06$37.30$37.300
2012-06-05$37.30$37.300
2012-06-04$37.30$37.30500
2012-06-01$37.76$37.76280,500
2012-05-31$38.15$38.1534,400
2012-05-30$38.50$38.50100
2012-05-29$38.81$38.8125,100
2012-05-25$38.45$38.450
2012-05-24$38.45$38.450
2012-05-23$38.45$38.45400
2012-05-22$38.45$38.45200
2012-05-21$37.50$37.501,100
2012-05-18$38.39$38.3955,000
2012-05-17$38.80$38.800
2012-05-16$38.80$38.8034,000
2012-05-15$39.43$39.4328,000
2012-05-14$40.24$40.24200
2012-05-11$40.59$40.592,000
2012-05-10$40.11$40.11140,100
2012-05-09$40.13$40.1372,800
2012-05-08$39.57$39.570
2012-05-07$39.57$39.572,200
2012-05-04$39.66$39.660
2012-05-03$39.66$39.660
2012-05-02$39.66$39.66500
2012-05-01$40.15$40.1520,600
2012-04-30$41.30$41.300
2012-04-27$41.30$41.30400
2012-04-26$40.35$40.35200
2012-04-25$40.99$40.99200
2012-04-24$39.97$39.970
2012-04-23$39.97$39.97300
2012-04-20$40.51$40.5123,100
2012-04-19$40.62$40.62100
2012-04-18$40.52$40.520
2012-04-17$40.52$40.52100
2012-04-16$40.25$40.251,000
2012-04-13$40.45$40.45700
2012-04-12$41.50$41.50600
2012-04-11$41.35$41.35100
2012-04-10$40.10$40.10900
2012-04-09$40.60$40.60600
2012-04-05$41.93$41.93100
2012-04-04$42.05$42.0556,400
2012-04-03$43.04$43.0448,600
2012-04-02$43.10$43.101,300
2012-03-30$43.75$43.75200
2012-03-29$43.10$43.10300
2012-03-28$43.00$43.002,500
2012-03-27$42.45$42.450
2012-03-26$42.45$42.45300
2012-03-23$41.35$41.3547,600
2012-03-22$42.23$42.2358,400
2012-03-21$41.60$41.6060,300
2012-03-20$41.63$41.63100
2012-03-19$42.50$42.500
2012-03-16$42.50$42.5024,700
2012-03-15$43.00$43.00500
2012-03-14$41.40$41.400
2012-03-13$41.40$41.40200
2012-03-12$42.05$42.050
2012-03-09$42.05$42.0561,800
2012-03-08$40.65$40.650
2012-03-07$40.65$40.654,100
2012-03-06$39.75$39.751,100
2012-03-05$40.95$40.95115,800
2012-03-02$40.67$40.67361,400
2012-03-01$41.42$41.4240,200
2012-02-29$41.95$41.9554,700
2012-02-28$42.00$42.00500
2012-02-27$41.85$41.85300
2012-02-24$41.90$41.901,200
2012-02-23$41.95$41.95400
2012-02-22$41.75$41.75400
2012-02-21$41.40$41.401,300
2012-02-17$41.35$41.35500
2012-02-16$41.45$41.45300
2012-02-15$41.60$41.6016,100
2012-02-14$40.05$40.05100,900
2012-02-13$39.75$39.7530,100
2012-02-10$39.65$39.6581,400
2012-02-09$40.15$40.152,400
2012-02-08$40.60$40.60800
2012-02-07$39.61$39.6166,400
2012-02-06$39.08$39.0822,900
2012-02-03$38.55$38.555,600
2012-02-02$38.13$38.1336,700
2012-02-01$37.93$37.93153,200
2012-01-31$37.10$37.101,000
2012-01-30$36.24$36.24700
2012-01-27$37.00$37.0048,300
2012-01-26$36.95$36.9576,300
2012-01-25$36.51$36.5177,600
2012-01-24$35.96$35.9688,800
2012-01-23$35.76$35.7660,200
2012-01-20$35.28$35.281,700
2012-01-19$34.47$34.47168,200
2012-01-18$34.25$34.251,200
2012-01-17$34.10$34.1070,900
2012-01-13$34.02$34.0280,200
2012-01-12$33.99$33.99113,600
2012-01-11$34.11$34.1129,100
2012-01-10$34.00$34.00300
2012-01-09$34.02$34.02100
2012-01-06$34.59$34.59300
2012-01-05$34.60$34.60400
2012-01-04$34.54$34.541,100
2012-01-03$33.46$33.461,700