UK markets closed

Toyota Motor Corporation (TYT.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
3,436.00+84.00 (+2.51%)
At close: 10:41AM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,381.523,436.003,381.523,436.003,436.0027,000
16 May 20243,352.003,352.003,352.003,352.003,352.004,300
15 May 20243,425.003,425.003,425.003,425.003,425.00-
14 May 20243,425.003,425.003,425.003,425.003,425.00-
13 May 20243,425.003,425.003,425.003,425.003,425.00-
10 May 20243,425.003,425.003,425.003,425.003,425.0081,100
09 May 20243,579.003,579.003,579.003,579.003,579.00-
08 May 20243,579.003,579.003,579.003,579.003,579.0018,300
07 May 20243,599.003,599.003,599.003,599.003,599.001,039,766
03 May 20243,581.003,581.003,581.003,581.003,581.00-
02 May 20243,581.003,581.003,581.003,581.003,581.0021,700
01 May 20243,510.003,510.003,510.003,510.003,510.00-
30 Apr 20243,510.003,510.003,510.003,510.003,510.00-
29 Apr 20243,510.003,510.003,510.003,510.003,510.00-
26 Apr 20243,508.973,510.003,508.973,510.003,510.0012,934
25 Apr 20243,497.003,497.003,497.003,497.003,497.00800
24 Apr 20243,517.003,517.003,517.003,517.003,517.00-
23 Apr 20243,517.003,517.003,517.003,517.003,517.00-
22 Apr 20243,517.003,517.003,517.003,517.003,517.0010,400
19 Apr 20243,522.003,550.003,521.303,550.003,550.00295,549
18 Apr 20243,602.723,602.723,602.003,602.003,602.004,372
17 Apr 20243,596.283,596.283,596.283,596.283,596.28500
16 Apr 20243,767.003,767.003,767.003,767.003,767.00-
15 Apr 20243,767.003,767.003,767.003,767.003,767.001,875,000
12 Apr 20243,767.003,767.003,767.003,767.003,767.001,916,300
11 Apr 20243,781.003,781.763,781.003,781.763,781.761,915,700
10 Apr 20243,740.003,740.003,739.443,740.003,740.002,171,700
09 Apr 20243,619.003,619.003,619.003,619.003,619.00-
08 Apr 20243,619.003,619.003,619.003,619.003,619.00-
05 Apr 20243,619.003,619.003,619.003,619.003,619.00185,290
04 Apr 20243,689.003,689.003,689.003,689.003,689.0030,000
03 Apr 20243,620.723,620.723,620.003,620.003,620.002,900
02 Apr 20243,633.003,633.003,633.003,633.003,633.00129,500
28 Mar 20243,801.403,806.003,801.403,806.003,806.00115,500
27 Mar 20243,853.003,853.003,852.233,852.423,852.4229,770
26 Mar 20243,850.003,850.003,850.003,850.003,850.0023,679
25 Mar 20243,830.003,830.003,830.003,830.003,830.0052,900
22 Mar 20243,872.003,872.773,872.003,872.003,872.002,114,100
21 Mar 20243,799.003,804.003,791.733,799.003,799.001,240,366
20 Mar 20243,675.003,675.003,675.003,675.003,675.00-
19 Mar 20243,675.003,675.003,675.003,675.003,675.005,800
18 Mar 20243,567.003,567.003,567.003,567.003,567.001,986,936
15 Mar 20243,488.003,488.003,488.003,488.003,488.0026,300
14 Mar 20243,445.003,450.003,444.483,445.003,445.001,906,031
13 Mar 20243,444.003,444.003,444.003,444.003,444.002,185,543
12 Mar 20243,475.003,475.003,474.483,474.483,474.482,105,700
11 Mar 20243,498.003,498.003,471.423,485.003,485.001,998,600
08 Mar 20243,610.003,660.003,610.003,660.003,660.001,806,200
07 Mar 20243,660.003,799.003,660.003,661.473,661.473,059,600
06 Mar 20243,769.003,769.003,751.713,751.713,751.71341,130
05 Mar 20243,729.003,729.003,729.003,729.003,729.0051,000
04 Mar 20243,662.003,662.003,662.003,662.003,662.00115,374
01 Mar 20243,680.003,680.003,653.003,680.003,680.002,336,394
29 Feb 20243,621.003,621.003,621.003,621.003,621.00287,243
28 Feb 20243,570.003,570.003,570.003,570.003,570.0012,400
27 Feb 20243,582.003,582.003,582.003,582.003,582.006,500
26 Feb 20243,429.003,429.003,429.003,429.003,429.00-
23 Feb 20243,429.003,429.003,429.003,429.003,429.00-
22 Feb 20243,429.003,429.003,429.003,429.003,429.00-
21 Feb 20243,429.003,429.003,429.003,429.003,429.002,607,500
20 Feb 20243,414.003,414.003,414.003,414.003,414.00-
19 Feb 20243,414.003,414.003,414.003,414.003,414.00-
16 Feb 20243,414.003,414.003,414.003,414.003,414.002,800
15 Feb 20243,323.003,323.003,323.003,323.003,323.00-
14 Feb 20243,323.003,323.003,323.003,323.003,323.00-
13 Feb 20243,323.003,323.003,323.003,323.003,323.00-
12 Feb 20243,323.003,323.003,323.003,323.003,323.00-
09 Feb 20243,323.003,323.003,323.003,323.003,323.00108,317
08 Feb 20243,260.003,260.003,260.003,260.003,260.00-
07 Feb 20243,280.003,280.003,260.003,260.003,260.0075,800
06 Feb 20243,125.383,135.003,125.383,135.003,135.0056,200
05 Feb 20242,992.002,992.002,951.502,992.002,992.002,732,923
02 Feb 20242,951.502,952.092,951.162,951.502,951.5044,200
01 Feb 20242,946.432,946.432,945.002,945.002,945.0063,300
31 Jan 20242,892.502,892.502,892.502,892.502,892.50-
30 Jan 20242,892.502,892.502,892.502,892.502,892.50-
29 Jan 20242,892.502,892.502,892.502,892.502,892.50-
26 Jan 20242,892.502,892.502,892.502,892.502,892.50126,200
25 Jan 20242,959.502,959.502,959.502,959.502,959.50-
24 Jan 20242,961.412,992.162,958.182,959.502,959.50156,300
23 Jan 20242,991.002,991.002,991.002,991.002,991.0029,200
22 Jan 20242,982.002,982.002,982.002,982.002,982.00473,800
19 Jan 20242,962.002,986.492,961.562,962.002,962.00153,600
18 Jan 20242,931.062,931.792,931.062,931.792,931.7998,700
17 Jan 20242,874.732,885.002,874.732,885.002,885.00157,900
16 Jan 20242,837.002,837.002,837.002,837.002,837.00-
15 Jan 20242,837.002,837.002,837.002,837.002,837.00-
12 Jan 20242,837.002,837.002,837.002,837.002,837.0012,200
11 Jan 20242,844.002,844.002,844.002,844.002,844.0040,400
10 Jan 20242,745.002,745.002,745.002,745.002,745.0017,200
09 Jan 20242,701.502,701.502,701.502,701.502,701.50-
08 Jan 20242,701.502,701.502,701.502,701.502,701.50-
05 Jan 20242,701.502,701.502,701.502,701.502,701.5046,200
04 Jan 20242,612.632,612.632,612.472,612.472,612.47155,586
03 Jan 20242,592.912,592.912,592.912,592.912,592.91-
02 Jan 20242,592.912,592.912,592.912,592.912,592.91-
29 Dec 20232,592.912,592.912,592.912,592.912,592.91137,700
28 Dec 20232,560.102,560.102,556.002,556.002,556.008,745
27 Dec 20232,510.542,510.542,510.542,510.542,510.54-
22 Dec 20232,510.542,510.542,510.542,510.542,510.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...