UK markets closed

Toyota Motor Corporation (TYT.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
9,727.07+90.07 (+0.93%)
At close: 10:34AM BST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20219,727.079,727.079,727.079,727.079,727.07-
21 Jul 20219,725.689,727.079,725.689,727.079,727.075,574
20 Jul 20219,884.829,884.829,884.829,884.829,884.82-
19 Jul 20219,884.829,884.829,884.829,884.829,884.82-
16 Jul 20219,866.009,899.619,866.009,884.829,884.8212,272
15 Jul 20219,865.009,865.009,865.009,865.009,865.00-
14 Jul 20219,865.009,865.009,865.009,865.009,865.00-
13 Jul 20219,865.009,865.009,865.009,865.009,865.0041,400
12 Jul 20219,675.009,675.009,675.009,675.009,675.00-
09 Jul 20219,675.009,675.009,675.009,675.009,675.00-
08 Jul 20219,675.009,675.009,675.009,675.009,675.005,900
07 Jul 20219,734.009,734.009,734.009,734.009,734.00115,614
06 Jul 20219,820.009,820.009,820.009,820.009,820.00-
05 Jul 20219,820.009,820.009,820.009,820.009,820.00-
02 Jul 20219,820.009,820.009,820.009,820.009,820.002,400
01 Jul 20219,690.009,690.009,690.009,690.009,690.002,500
30 Jun 20219,739.039,739.039,739.039,739.039,739.03-
29 Jun 20219,731.279,748.829,725.709,739.039,739.0323,400
28 Jun 20219,842.009,842.009,842.009,842.009,842.00100
25 Jun 20219,857.939,857.939,857.939,857.939,857.93-
24 Jun 20219,857.939,857.939,857.939,857.939,857.93-
23 Jun 20219,782.009,870.089,782.009,857.939,857.9320,200
22 Jun 20219,638.009,638.009,638.009,638.009,638.00-
21 Jun 20219,633.009,719.549,594.529,638.009,638.0071,600
18 Jun 20219,833.009,833.009,833.009,833.009,833.00100
17 Jun 202110,230.0010,230.0010,230.0010,230.0010,230.007,600
16 Jun 202110,175.0010,175.0010,175.0010,175.0010,175.0016,548
15 Jun 202110,075.0010,075.0010,000.0010,000.0010,000.0030,800
14 Jun 20219,900.009,900.009,900.009,900.009,900.006,100
11 Jun 20219,840.429,846.439,840.429,846.439,846.431,200
10 Jun 20219,901.379,901.379,901.379,901.379,901.37-
09 Jun 20219,886.099,901.379,884.719,901.379,901.376,300
08 Jun 20219,851.039,876.679,827.509,849.219,849.2127,600
07 Jun 20219,903.979,934.819,903.279,917.009,917.00750,341
04 Jun 20219,892.049,913.179,886.679,898.899,898.8949,500
03 Jun 20219,833.809,889.979,776.649,840.009,840.0036,200
02 Jun 20219,305.009,305.009,305.009,305.009,305.00-
01 Jun 20219,414.339,414.339,289.529,305.009,305.0013,700
28 May 20219,143.009,149.179,131.509,136.049,136.04336,900
27 May 20218,980.008,980.008,906.358,940.128,940.1245,967
26 May 20218,951.028,951.028,913.408,936.518,936.51169,400
25 May 20218,875.458,877.248,832.138,846.068,846.0682,700
24 May 20218,880.008,912.168,833.268,908.768,908.761,200
21 May 20218,743.008,743.008,743.008,743.008,743.00500
20 May 20218,665.008,665.008,665.008,665.008,665.00450,000
19 May 20218,749.568,749.568,749.568,749.568,749.564,430
18 May 20218,819.008,819.008,819.008,819.008,819.007,826
17 May 20218,648.008,648.008,617.128,648.008,648.00413,631
14 May 20218,377.808,455.228,377.808,401.028,401.02800
13 May 20218,417.278,458.448,401.198,452.008,452.002,500
12 May 20218,334.418,405.008,263.188,405.008,405.0014,700
11 May 20218,404.298,415.188,349.038,370.648,370.6417,325
10 May 20218,515.428,515.428,481.918,515.008,515.004,200
07 May 20218,363.008,363.008,363.008,363.008,363.00-
06 May 20218,363.008,363.008,363.008,363.008,363.00566,220
05 May 20218,127.008,127.008,127.008,127.008,127.00-
04 May 20218,127.008,127.008,127.008,127.008,127.00-
30 Apr 20218,127.008,127.008,127.008,127.008,127.003,575
29 Apr 20218,240.558,240.558,240.558,240.558,240.55-
28 Apr 20218,240.558,240.558,240.558,240.558,240.55-
27 Apr 20218,240.558,240.558,240.558,240.558,240.55-
26 Apr 20218,240.558,240.558,240.558,240.558,240.55-
23 Apr 20218,254.208,255.228,240.558,240.558,240.55200
22 Apr 20218,418.008,418.008,418.008,418.008,418.00-
21 Apr 20218,418.008,418.008,418.008,418.008,418.00-
20 Apr 20218,418.008,418.008,418.008,418.008,418.001,702,388
19 Apr 20218,522.008,522.008,511.608,511.608,511.6028,900
16 Apr 20218,533.058,537.758,531.678,532.898,532.8910,800
15 Apr 20218,471.258,471.258,471.258,471.258,471.25-
14 Apr 20218,460.598,481.368,440.418,471.258,471.254,000
13 Apr 20218,418.008,418.008,418.008,418.008,418.00-
12 Apr 20218,418.008,418.008,418.008,418.008,418.00-
09 Apr 20218,418.008,418.008,418.008,418.008,418.00-
08 Apr 20218,418.008,418.008,418.008,418.008,418.009,400
07 Apr 20218,487.008,518.908,473.258,518.908,518.902,314,452
06 Apr 20218,486.188,486.188,486.188,486.188,486.18-
01 Apr 20218,491.188,491.628,486.188,486.188,486.188,000
31 Mar 20218,509.378,509.378,509.378,509.378,509.372,700
30 Mar 20218,362.008,362.008,358.288,358.288,358.287,100
30 Mar 2021135 Dividend
29 Mar 20218,491.568,500.608,278.608,490.158,355.1582,618
26 Mar 20218,323.058,328.388,278.608,311.178,179.023,600
25 Mar 20218,157.008,157.008,157.008,157.008,027.3038,040
24 Mar 20218,120.008,304.008,120.008,304.008,171.96143,700
23 Mar 20218,304.008,304.008,304.008,304.008,171.96647,000
22 Mar 20218,382.598,546.858,362.008,362.008,229.0499,310
19 Mar 20218,644.008,644.008,644.008,644.008,506.5511,500
18 Mar 20218,519.358,650.008,485.048,650.008,512.4634,700
17 Mar 20218,308.008,308.008,308.008,308.008,175.9040,000
16 Mar 20218,269.008,269.008,269.008,269.008,137.521,179,000
15 Mar 20218,340.008,340.008,340.008,340.008,207.3960,000
12 Mar 20218,145.008,145.008,145.008,145.008,015.4957,800
11 Mar 20218,091.008,091.008,091.008,091.007,962.3580,000
10 Mar 20218,181.358,181.358,128.008,181.358,051.2629,624
09 Mar 20218,189.008,189.008,189.008,189.008,058.79700,920
08 Mar 20217,969.007,969.007,969.007,969.007,842.29-
05 Mar 20217,969.007,969.007,969.007,969.007,842.2960,000
04 Mar 20217,965.057,965.057,965.057,965.057,838.40-
03 Mar 20217,971.007,971.007,946.717,965.057,838.405,761
02 Mar 20217,923.007,923.007,923.007,923.007,797.0220,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...