UK markets close in 4 hours 4 minutes

Toyota Motor Corporation (TYT.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
8,370.64-144.36 (-1.70%)
As of 10:28AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
11 May 20218,337.008,415.188,337.008,370.648,370.6417,325
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
29 Mar 20218,491.568,500.608,278.608,490.158,490.1582,618
26 Mar 20218,323.058,328.388,278.608,311.178,311.173,600
25 Mar 20218,157.008,157.008,157.008,157.008,157.0038,040
24 Mar 20218,120.008,304.008,120.008,304.008,304.00143,700
23 Mar 20218,304.008,304.008,304.008,304.008,304.00647,000
22 Mar 20218,382.598,546.858,362.008,362.008,362.0099,310
19 Mar 20218,644.008,644.008,644.008,644.008,644.0011,500
18 Mar 20218,519.358,650.008,485.048,650.008,650.0034,700
17 Mar 20218,308.008,308.008,308.008,308.008,308.0040,000
16 Mar 20218,269.008,269.008,269.008,269.008,269.001,179,000
15 Mar 20218,340.008,340.008,340.008,340.008,340.0060,000
12 Mar 20218,145.008,145.008,145.008,145.008,145.0057,800
11 Mar 20218,091.008,091.008,091.008,091.008,091.0080,000
10 Mar 20218,181.358,181.358,128.008,181.358,181.3529,624
09 Mar 20218,189.008,189.008,189.008,189.008,189.00700,920
08 Mar 20217,969.007,969.007,969.007,969.007,969.00-
05 Mar 20217,969.007,969.007,969.007,969.007,969.0060,000
04 Mar 20217,965.057,965.057,965.057,965.057,965.05-
03 Mar 20217,971.007,971.007,946.717,965.057,965.055,761
02 Mar 20217,923.007,923.007,923.007,923.007,923.0020,100
01 Mar 20217,873.007,873.007,873.007,873.007,873.00-
26 Feb 20217,873.007,873.007,873.007,873.007,873.0044,000
25 Feb 20218,110.008,110.008,110.008,110.008,110.00-
24 Feb 20218,110.008,110.008,110.008,110.008,110.00-
23 Feb 20218,110.008,110.008,110.008,110.008,110.00-
22 Feb 20218,110.008,110.008,110.008,110.008,110.0013,000
19 Feb 20218,065.008,065.008,065.008,065.008,065.0049,500
18 Feb 20218,365.008,365.008,365.008,365.008,365.00-
17 Feb 20218,365.008,365.008,365.008,365.008,365.00-
16 Feb 20218,413.918,445.508,365.008,365.008,365.0020,399
15 Feb 20218,432.808,432.808,385.528,386.998,386.9912,431
12 Feb 20218,413.008,413.008,413.008,413.008,413.00195,900
11 Feb 20218,239.078,239.078,239.078,239.078,239.07-
10 Feb 20218,130.008,239.078,080.978,239.078,239.07153,097
09 Feb 20218,033.358,033.358,033.358,033.358,033.35-
08 Feb 20218,037.008,063.368,028.028,033.358,033.35205,674
05 Feb 20217,922.007,922.007,922.007,922.007,922.0030,300
04 Feb 20217,759.007,759.007,759.007,759.007,759.0030,937
03 Feb 20217,782.007,782.007,782.007,782.007,782.0044,600
02 Feb 20217,455.007,455.007,455.007,455.007,455.0018,330
01 Feb 20217,294.007,294.007,294.007,294.007,294.0019,559
29 Jan 20217,300.007,355.007,300.007,355.007,355.0050,600
28 Jan 20217,397.007,397.007,397.007,397.007,397.002,500
27 Jan 20217,528.007,528.007,515.677,516.627,516.625,775
26 Jan 20217,677.007,677.007,677.007,677.007,677.00-
25 Jan 20217,677.007,677.007,677.007,677.007,677.0044,109
22 Jan 20217,660.007,706.187,660.007,706.187,706.1836,900
21 Jan 20217,744.007,744.007,744.007,744.007,744.00231,850
20 Jan 20217,708.007,708.007,708.007,708.007,708.00-
19 Jan 20217,708.007,708.007,708.007,708.007,708.00167,200
18 Jan 20217,636.007,660.267,636.007,660.267,660.265,777
15 Jan 20217,733.007,733.007,733.007,733.007,733.002,800
14 Jan 20217,863.007,863.007,801.307,809.197,809.1924,500
13 Jan 20217,846.007,846.007,817.247,818.257,818.255,912
12 Jan 20217,892.007,892.007,891.457,892.007,892.00102,300
11 Jan 20217,939.007,939.007,939.007,939.007,939.00-
08 Jan 20217,823.227,939.007,823.227,939.007,939.0080,500
07 Jan 20217,818.007,818.007,818.007,818.007,818.00137,600
06 Jan 20217,818.007,818.007,818.007,818.007,818.007,700
05 Jan 20217,812.007,894.097,799.887,879.737,879.7310,153
04 Jan 20217,928.007,928.007,928.007,928.007,928.002,300
31 Dec 20207,957.007,957.007,957.007,957.007,957.00-
30 Dec 20207,957.007,957.007,957.007,957.007,957.003,100
29 Dec 20208,014.008,014.007,986.717,992.967,992.968,700
24 Dec 20207,782.377,802.857,743.007,743.007,743.0050,800
23 Dec 20207,738.497,747.047,738.497,747.047,747.048,800
22 Dec 20207,777.007,777.007,736.487,736.487,736.4819,200
21 Dec 20207,827.107,963.217,824.187,850.007,850.0034,125
18 Dec 20207,949.037,963.217,893.397,918.087,918.0841,039
17 Dec 20208,001.268,002.707,993.277,993.277,993.2745,800
16 Dec 20207,996.067,996.067,996.067,996.067,996.069,900
15 Dec 20207,875.097,919.437,875.097,905.007,905.00404,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...