TYT.L - Toyota Motor Corporation

LSE - LSE Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2020782,300.00782,300.00782,300.00782,300.00782,300.00992,100
21 Jan 2020784,279.00784,279.00784,279.00784,279.00784,279.0013,500
20 Jan 2020777,627.00777,949.00777,627.00777,949.00777,949.00209,300
17 Jan 2020767,200.00767,200.00767,200.00767,200.00767,200.00-
16 Jan 2020767,200.00767,200.00767,200.00767,200.00767,200.001,584
15 Jan 2020772,400.00772,400.00772,400.00772,400.00772,400.00-
14 Jan 2020766,100.00772,400.00766,100.00772,400.00772,400.001,021,900
13 Jan 2020765,832.00765,832.00765,832.00765,832.00765,832.00-
10 Jan 2020766,100.00766,100.00765,832.00765,832.00765,832.00651,300
09 Jan 2020756,500.00756,500.00756,500.00756,500.00756,500.00-
08 Jan 2020756,500.00756,500.00756,500.00756,500.00756,500.0022,500
07 Jan 2020771,500.00771,500.00771,500.00771,500.00771,500.0010,700
06 Jan 2020756,500.00756,500.00756,500.00756,500.00756,500.0045,240
03 Jan 2020772,481.00772,481.00772,481.00772,481.00772,481.00-
02 Jan 2020772,481.00772,481.00772,481.00772,481.00772,481.00-
31 Dec 2019772,481.00772,481.00772,481.00772,481.00772,481.00-
30 Dec 2019771,400.00772,481.00771,400.00772,481.00772,481.0053,500
27 Dec 2019776,600.00776,600.00776,600.00776,600.00776,600.00-
24 Dec 2019776,600.00776,600.00776,600.00776,600.00776,600.00-
23 Dec 2019776,600.00776,600.00776,600.00776,600.00776,600.0043,200
20 Dec 2019774,400.00774,400.00774,400.00774,400.00774,400.00569,300
19 Dec 2019781,800.00781,800.00781,800.00781,800.00781,800.00-
18 Dec 2019781,800.00781,800.00781,800.00781,800.00781,800.00-
17 Dec 2019781,800.00781,800.00781,800.00781,800.00781,800.00622,400
16 Dec 2019778,500.00778,500.00778,500.00778,500.00778,500.00632,600
13 Dec 2019767,387.00767,387.00767,387.00767,387.00767,387.00-
12 Dec 2019762,800.00767,387.00762,800.00767,387.00767,387.00134,400
11 Dec 2019766,300.00766,300.00766,300.00766,300.00766,300.00900
10 Dec 2019773,000.00773,000.00773,000.00773,000.00773,000.00-
09 Dec 2019773,000.00773,000.00773,000.00773,000.00773,000.0010,400
06 Dec 2019772,700.00772,700.00772,700.00772,700.00772,700.00100
05 Dec 2019777,055.00780,297.00775,064.00776,262.00776,262.00120,500
04 Dec 2019771,800.00771,800.00771,800.00771,800.00771,800.00-
03 Dec 2019770,490.00771,800.00770,490.00771,800.00771,800.00247,600
02 Dec 2019773,800.00773,800.00773,800.00773,800.00773,800.0027,900
29 Nov 2019769,328.00769,777.00763,800.00763,800.00763,800.00255,983
28 Nov 2019769,000.00769,000.00769,000.00769,000.00769,000.00-
27 Nov 2019769,000.00769,000.00769,000.00769,000.00769,000.00209,690
26 Nov 2019770,800.00770,800.00770,800.00770,800.00770,800.0086,700
25 Nov 2019772,900.00772,900.00772,900.00772,900.00772,900.00393,500
22 Nov 2019768,800.00768,800.00768,800.00768,800.00768,800.00-
21 Nov 2019768,800.00768,800.00768,800.00768,800.00768,800.00-
20 Nov 2019768,800.00768,800.00768,800.00768,800.00768,800.0064,400
19 Nov 2019779,656.00779,656.00779,656.00779,656.00779,656.00-
18 Nov 2019779,656.00779,656.00779,656.00779,656.00779,656.00-
15 Nov 2019779,656.00779,656.00779,656.00779,656.00779,656.00-
14 Nov 2019787,872.00787,872.00779,344.00779,656.00779,656.0010,260
13 Nov 2019788,953.00789,515.00788,461.00788,900.00788,900.00120,100
12 Nov 2019773,600.00773,600.00773,600.00773,600.00773,600.00-
11 Nov 2019773,600.00773,600.00773,600.00773,600.00773,600.00-
08 Nov 2019773,600.00773,600.00773,600.00773,600.00773,600.00-
07 Nov 2019773,600.00773,600.00773,600.00773,600.00773,600.00291,600
06 Nov 2019764,800.00764,800.00764,800.00764,800.00764,800.00-
05 Nov 2019764,800.00764,800.00764,800.00764,800.00764,800.0051,900
04 Nov 2019755,100.00755,100.00755,100.00755,100.00755,100.00-
01 Nov 2019755,100.00755,100.00755,100.00755,100.00755,100.0032,400
31 Oct 2019754,426.00754,426.00750,731.00750,731.00750,731.002,500
30 Oct 2019755,400.00755,551.00755,400.00755,551.00755,551.008,000
29 Oct 2019754,826.00754,826.00754,600.00754,600.00754,600.003,800
28 Oct 2019742,000.00742,000.00742,000.00742,000.00742,000.00-
25 Oct 2019742,000.00742,000.00742,000.00742,000.00742,000.00-
24 Oct 2019742,000.00742,000.00742,000.00742,000.00742,000.00-
23 Oct 2019742,000.00742,000.00742,000.00742,000.00742,000.00282,600
22 Oct 2019740,000.00740,000.00740,000.00740,000.00740,000.00-
21 Oct 2019740,000.00740,000.00740,000.00740,000.00740,000.00250,700
18 Oct 2019736,244.00737,968.00736,060.00736,800.00736,800.0077,377
17 Oct 2019738,500.00738,500.00738,500.00738,500.00738,500.00-
16 Oct 2019738,500.00738,500.00738,500.00738,500.00738,500.00-
15 Oct 2019738,500.00738,500.00738,500.00738,500.00738,500.00248,159
14 Oct 2019712,500.00712,500.00712,500.00712,500.00712,500.00-
11 Oct 2019712,500.00712,500.00712,500.00712,500.00712,500.00-
10 Oct 2019712,500.00712,500.00712,500.00712,500.00712,500.00-
09 Oct 2019712,500.00712,500.00712,500.00712,500.00712,500.00468,500
08 Oct 2019708,700.00708,700.00708,700.00708,700.00708,700.007,700
07 Oct 2019698,600.00698,600.00698,600.00698,600.00698,600.0011,100
04 Oct 2019699,500.00699,500.00699,500.00699,500.00699,500.00728,050
03 Oct 2019698,060.00698,200.00698,060.00698,200.00698,200.0051,400
02 Oct 2019715,900.00715,900.00715,900.00715,900.00715,900.009,700
01 Oct 2019724,600.00724,600.00724,600.00724,600.00724,600.00126,700
30 Sep 2019736,900.00736,900.00736,900.00736,900.00736,900.00-
27 Sep 2019736,900.00736,900.00736,900.00736,900.00736,900.00127,720
27 Sep 201910000 Dividend
26 Sep 2019746,100.00746,100.00746,100.00746,100.00736,100.00-
25 Sep 2019746,100.00746,100.00746,100.00746,100.00736,100.00-
24 Sep 2019746,100.00746,100.00746,100.00746,100.00736,100.0065,100
23 Sep 2019740,300.00740,300.00740,300.00740,300.00730,377.69-
20 Sep 2019740,200.00740,300.00740,200.00740,300.00730,377.6951,814
19 Sep 2019736,400.00736,500.00736,400.00736,500.00726,628.6328,450
18 Sep 2019742,000.00742,000.00742,000.00742,000.00732,054.9446,200
17 Sep 2019744,500.00744,500.00744,500.00744,500.00734,521.4429,600
16 Sep 2019739,600.00739,600.00739,600.00739,600.00729,687.13-
13 Sep 2019739,600.00739,600.00739,600.00739,600.00729,687.136,200
12 Sep 2019728,000.00728,000.00728,000.00728,000.00718,242.56-
11 Sep 2019735,500.00735,500.00728,000.00728,000.00718,242.5663,700
10 Sep 2019718,300.00718,300.00718,300.00718,300.00708,672.567,609
09 Sep 2019709,200.00709,200.00709,200.00709,200.00699,694.5660,134
06 Sep 2019703,000.00705,753.00702,438.00705,753.00696,293.7597,852
05 Sep 2019700,000.00700,000.00695,954.00696,006.00686,677.38363,400
04 Sep 2019695,600.00695,600.00695,600.00695,600.00686,276.819,300
03 Sep 2019700,500.00700,500.00700,500.00700,500.00691,111.1950,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more