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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$78.65$79.651,000
2020-12-30$78.25$79.241,300
2020-12-29$77.13$78.114,700
2020-12-28$76.03$76.991,500
2020-12-24$74.55$75.492,000
2020-12-23$75.59$76.551,400
2020-12-22$76.38$77.352,200
2020-12-21$77.30$78.283,700
2020-12-18$76.70$77.67600
2020-12-17$77.75$78.733,600
2020-12-16$77.61$78.592,100
2020-12-15$76.70$77.671,000
2020-12-14$77.04$78.013,300
2020-12-11$75.10$76.0510,900
2020-12-10$71.50$72.401,100
2020-12-09$70.25$71.141,700
2020-12-08$69.29$70.17300
2020-12-07$68.53$69.401,100
2020-12-04$69.23$70.11300
2020-12-03$69.03$69.90100
2020-12-02$67.40$68.252,200
2020-12-01$67.84$68.701,300
2020-11-30$67.50$68.353,300
2020-11-27$70.41$71.30700
2020-11-25$70.43$71.32600
2020-11-24$71.52$72.431,600
2020-11-23$71.06$71.96200
2020-11-20$71.06$71.96300
2020-11-19$69.86$70.7441,300
2020-11-18$70.90$71.80800
2020-11-17$70.25$71.14600
2020-11-16$69.82$70.700
2020-11-13$69.82$70.70400
2020-11-12$69.84$70.72700
2020-11-11$71.66$72.57900
2020-11-10$71.00$71.90200
2020-11-09$69.44$70.321,800
2020-11-06$69.96$70.85400
2020-11-05$66.99$67.84200
2020-11-04$67.08$67.93300
2020-11-03$66.17$67.010
2020-11-02$66.17$67.01400
2020-10-30$66.69$67.530
2020-10-29$66.69$67.53200
2020-10-28$64.43$65.25300
2020-10-27$66.86$67.71400
2020-10-26$66.83$67.68300
2020-10-23$65.77$66.60500
2020-10-22$66.19$67.03500
2020-10-21$64.23$65.04200
2020-10-20$64.23$65.04100
2020-10-19$64.23$65.04100
2020-10-16$64.23$65.04300
2020-10-15$65.06$65.880
2020-10-14$65.06$65.88400
2020-10-13$64.91$65.730
2020-10-12$64.91$65.73600
2020-10-09$65.00$65.82800
2020-10-08$65.54$66.37500
2020-10-07$65.41$66.242,300
2020-10-06$64.73$65.550
2020-10-05$64.73$65.55300
2020-10-02$65.10$65.92500
2020-10-01$66.50$67.34400
2020-09-30$66.07$66.91200
2020-09-29$66.02$66.86300
2020-09-28$68.72$69.39600
2020-09-25$66.20$66.840
2020-09-24$66.20$66.840
2020-09-23$66.20$66.84500
2020-09-22$66.49$67.14400
2020-09-21$67.96$68.6254,700
2020-09-18$66.96$67.61500
2020-09-17$67.32$67.970
2020-09-16$67.32$67.970
2020-09-15$67.32$67.970
2020-09-14$67.32$67.97500
2020-09-11$65.68$66.32300
2020-09-10$64.58$65.21500
2020-09-09$65.18$65.81500
2020-09-08$65.69$66.3320,600
2020-09-04$67.75$68.41300
2020-09-03$66.00$66.640
2020-09-02$66.00$66.64800
2020-09-01$66.00$66.6456,200
2020-08-31$68.20$68.86200
2020-08-28$66.25$66.89400
2020-08-27$66.53$67.181,800
2020-08-26$67.81$68.47900
2020-08-25$66.21$66.85300
2020-08-24$67.34$67.99600
2020-08-21$67.00$67.652,800
2020-08-20$67.65$68.310
2020-08-19$67.65$68.311,400
2020-08-18$67.60$68.26800
2020-08-17$66.45$67.100
2020-08-14$66.45$67.10600
2020-08-13$67.83$68.491,400
2020-08-12$67.53$68.190
2020-08-11$67.53$68.1930,100
2020-08-10$65.28$65.912,700
2020-08-07$64.49$65.1241,000
2020-08-06$63.59$64.211,000
2020-08-05$63.50$64.121,400
2020-08-04$61.90$62.502,000
2020-08-03$59.82$60.4017,300
2020-07-31$59.70$60.28600
2020-07-30$62.17$62.771,300
2020-07-29$62.17$62.771,000
2020-07-28$63.50$64.12300
2020-07-27$63.55$64.171,100
2020-07-24$63.60$64.221,000
2020-07-23$62.49$63.100
2020-07-22$62.49$63.10100
2020-07-21$64.34$64.970
2020-07-20$64.34$64.973,100
2020-07-17$64.10$64.722,200
2020-07-16$63.71$64.3311,400
2020-07-15$63.71$64.3330,800
2020-07-14$63.14$63.7559,800
2020-07-13$64.01$64.631,200
2020-07-10$62.40$63.011,400
2020-07-09$61.24$61.84600
2020-07-08$61.91$62.51100
2020-07-07$62.30$62.914,600
2020-07-06$63.20$63.813,100
2020-07-02$63.00$63.613,000
2020-07-01$61.50$62.10200
2020-06-30$65.23$65.86300
2020-06-29$63.00$63.610
2020-06-26$63.00$63.61300
2020-06-25$63.00$63.61200
2020-06-24$63.78$64.40300
2020-06-23$65.83$66.47107,400
2020-06-22$64.40$65.0312,300
2020-06-19$64.50$65.131,500
2020-06-18$64.00$64.622,300
2020-06-17$66.43$67.08200
2020-06-16$66.43$67.086,000
2020-06-15$64.62$65.25100
2020-06-12$64.62$65.251,300
2020-06-11$62.08$62.682,200
2020-06-10$64.61$65.24400
2020-06-09$64.14$64.76700
2020-06-08$65.47$66.111,800
2020-06-05$64.09$64.71800
2020-06-04$63.68$64.30800
2020-06-03$65.00$65.634,100
2020-06-02$63.29$63.9128,000
2020-06-01$63.49$64.115,900
2020-05-29$64.00$64.62500
2020-05-28$64.38$65.011,500
2020-05-27$63.07$63.6816,300
2020-05-26$61.40$62.00200
2020-05-22$58.30$58.87400
2020-05-21$59.33$59.91700
2020-05-20$59.94$60.52800
2020-05-19$59.91$60.49600
2020-05-18$60.27$60.86400
2020-05-15$57.57$58.130
2020-05-14$57.57$58.133,400
2020-05-13$59.20$59.7835,300
2020-05-12$60.14$60.72700
2020-05-11$60.82$61.41900
2020-05-08$60.22$60.811,100
2020-05-07$60.04$60.625,200
2020-05-06$61.17$61.76400
2020-05-05$60.50$61.090
2020-05-04$60.50$61.090
2020-05-01$60.50$61.09400
2020-04-30$63.60$64.22600
2020-04-29$63.57$64.1914,800
2020-04-28$61.93$62.531,500
2020-04-27$60.79$61.380
2020-04-24$60.79$61.380
2020-04-23$60.79$61.38100
2020-04-22$59.61$60.19200
2020-04-21$61.86$62.46500
2020-04-20$61.12$61.71300
2020-04-17$60.91$61.50300
2020-04-16$60.87$61.4630,700
2020-04-15$59.92$60.50600
2020-04-14$61.86$62.46120,700
2020-04-13$61.05$61.641,000
2020-04-09$60.83$61.42100
2020-04-08$62.20$62.80300
2020-04-07$60.62$61.211,100
2020-04-06$59.73$60.311,000
2020-04-03$57.19$57.75400
2020-04-02$57.98$58.54400
2020-04-01$59.01$59.5840,300
2020-03-31$59.23$59.81400
2020-03-30$61.67$62.27900
2020-03-27$65.61$66.025,900
2020-03-26$63.50$63.901,100
2020-03-25$58.26$58.63400
2020-03-24$57.50$57.866,200
2020-03-23$54.86$55.212,600
2020-03-20$60.00$60.381,300
2020-03-19$59.00$59.3798,000
2020-03-18$56.97$57.3337,900
2020-03-17$59.15$59.528,100
2020-03-16$56.02$56.37600
2020-03-13$54.85$55.203,400
2020-03-12$59.27$59.641,400
2020-03-11$62.41$62.80112,400
2020-03-10$62.73$63.1340,100
2020-03-09$61.65$62.04100,400
2020-03-06$64.75$65.16300
2020-03-05$65.08$65.491,200
2020-03-04$65.55$65.96300
2020-03-03$65.24$65.6540,400
2020-03-02$66.82$67.241,300
2020-02-28$65.35$65.7668,100
2020-02-27$66.19$66.616,700
2020-02-26$69.35$69.7926,300
2020-02-25$67.67$68.10131,200
2020-02-24$66.10$66.52300
2020-02-21$67.83$68.260
2020-02-20$67.83$68.26100
2020-02-19$67.83$68.26900
2020-02-18$68.43$68.8610,900
2020-02-14$70.14$70.58200
2020-02-13$70.22$70.660
2020-02-12$70.22$70.66600
2020-02-11$70.22$70.66300
2020-02-10$70.08$70.52700
2020-02-07$72.50$72.96600
2020-02-06$71.63$72.08300
2020-02-05$71.36$71.81300
2020-02-04$70.70$71.150
2020-02-03$70.70$71.1521,300
2020-01-31$68.82$69.25300
2020-01-30$70.64$71.080
2020-01-29$70.64$71.080
2020-01-28$70.64$71.08200
2020-01-27$71.19$71.64800
2020-01-24$70.84$71.2933,100
2020-01-23$70.84$71.29600
2020-01-22$70.85$71.3015,100
2020-01-21$70.85$71.30800
2020-01-17$70.39$70.83500
2020-01-16$69.70$70.14100
2020-01-15$69.96$70.40100
2020-01-14$69.50$69.940
2020-01-13$69.50$69.940
2020-01-10$69.50$69.94800
2020-01-09$70.75$71.208,200
2020-01-08$70.78$71.230
2020-01-07$70.78$71.236,500
2020-01-06$69.50$69.94200
2020-01-03$71.48$71.930
2020-01-02$71.48$71.93800