UK markets close in 3 hours 47 minutes

Toyota Motor Corporation (TYT.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
1,943.00-40.50 (-2.04%)
As of 7:15AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211,983.501,983.501,983.501,983.501,983.5026,300
21 Oct 20211,983.501,983.501,983.501,983.501,983.5047,200
20 Oct 20212,031.502,031.502,031.502,031.502,031.5025,400
19 Oct 20212,030.002,030.002,030.002,030.002,030.0080,831
18 Oct 20211,982.301,982.301,982.301,982.301,982.30-
15 Oct 20211,993.501,999.001,981.801,982.301,982.30105,171
14 Oct 20211,985.001,985.001,985.001,985.001,985.00340,000
13 Oct 20211,979.721,993.001,979.231,993.001,993.00167,000
12 Oct 20212,002.502,002.502,002.502,002.502,002.504,700
11 Oct 20211,971.001,971.001,971.001,971.001,971.00135,000
08 Oct 20211,923.001,938.131,923.001,930.871,930.8745,224
07 Oct 20211,869.001,869.001,852.651,854.561,854.56593,600
06 Oct 20211,880.461,892.041,840.001,840.001,840.001,560,791
05 Oct 20211,945.001,945.001,945.001,945.001,945.00-
04 Oct 20211,932.001,945.001,000.001,945.001,945.00123,300
01 Oct 20211,968.001,971.861,967.001,967.001,967.00174,300
01 Oct 20215:1 Stock split
30 Sept 20212,022.002,022.002,000.002,000.002,000.002,332,860
29 Sept 20212,059.842,059.842,059.842,059.842,059.8425,905
29 Sept 20215:1 Stock split
28 Sept 20212,020.002,020.002,020.002,020.002,020.00-
27 Sept 20212,020.002,020.002,020.002,020.002,020.00-
24 Sept 20212,020.002,020.002,020.002,020.002,020.0041,500
23 Sept 20211,975.111,975.111,975.111,975.111,975.11-
22 Sept 20211,975.111,975.111,975.111,975.111,975.11-
21 Sept 20211,985.801,985.801,975.111,975.111,975.1196,905
20 Sept 20211,989.201,989.201,989.201,989.201,989.20-
17 Sept 20211,989.201,989.201,989.201,989.201,989.20-
16 Sept 20211,988.001,989.201,981.301,989.201,989.20162,395
15 Sept 20211,949.291,949.291,949.291,949.291,949.29-
14 Sept 20211,949.291,949.291,949.291,949.291,949.29-
13 Sept 20211,949.291,949.291,935.461,949.291,949.29347,500
10 Sept 20211,991.801,991.801,991.801,991.801,991.803,000
09 Sept 20211,979.601,979.601,979.601,979.601,979.6016,335
08 Sept 20212,001.002,001.002,001.002,001.002,001.00-
07 Sept 20212,001.002,001.002,001.002,001.002,001.0028,500
06 Sept 20211,992.401,992.401,992.401,992.401,992.4028,000
03 Sept 20211,932.331,932.331,932.331,932.331,932.3385,500
02 Sept 20211,930.161,930.161,930.161,930.161,930.16350,935
01 Sept 20211,930.401,940.851,928.771,928.771,928.7781,000
31 Aug 20211,918.401,918.401,918.401,918.401,918.4048,000
27 Aug 20211,894.351,894.351,894.351,894.351,894.35-
26 Aug 20211,894.351,894.351,894.351,894.351,894.35-
25 Aug 20211,903.521,903.521,894.351,894.351,894.3547,000
24 Aug 20211,817.081,817.081,817.081,817.081,817.08-
23 Aug 20211,817.081,817.081,817.081,817.081,817.08-
20 Aug 20211,842.681,851.211,779.221,817.081,817.08172,940
19 Aug 20211,859.001,859.001,859.001,859.001,859.0061,570
18 Aug 20211,945.001,945.001,945.001,945.001,945.00209,000
17 Aug 20211,950.601,950.601,950.601,950.601,950.6014,500
16 Aug 20211,962.601,962.601,962.601,962.601,962.6022,000
13 Aug 20211,993.001,993.001,993.001,993.001,993.00159,610
12 Aug 20211,992.001,992.001,992.001,992.001,992.00106,000
11 Aug 20211,994.601,994.601,994.601,994.601,994.6061,000
10 Aug 20211,975.201,975.201,975.201,975.201,975.2084,500
09 Aug 20212,008.302,008.302,008.302,008.302,008.30-
06 Aug 20212,008.302,008.302,008.302,008.302,008.30-
05 Aug 20212,008.302,008.302,008.302,008.302,008.30-
04 Aug 20211,994.002,013.771,994.002,008.302,008.30101,895
03 Aug 20212,006.002,006.002,006.002,006.002,006.00-
02 Aug 20212,006.002,006.002,006.002,006.002,006.002,500
30 Jul 20211,961.001,961.001,961.001,961.001,961.001,500
29 Jul 20211,964.691,968.171,964.691,968.171,968.179,500
28 Jul 20211,960.801,960.801,960.801,960.801,960.80676,000
27 Jul 20211,965.801,965.801,965.801,965.801,965.80-
26 Jul 20211,965.801,965.801,965.801,965.801,965.8015,005
23 Jul 20211,945.411,945.411,945.411,945.411,945.41-
22 Jul 20211,945.411,945.411,945.411,945.411,945.41-
21 Jul 20211,945.141,945.411,945.141,945.411,945.4127,870
20 Jul 20211,976.961,976.961,976.961,976.961,976.96-
19 Jul 20211,976.961,976.961,976.961,976.961,976.96-
16 Jul 20211,973.201,979.921,973.201,976.961,976.9661,360
15 Jul 20211,973.001,973.001,973.001,973.001,973.00-
14 Jul 20211,973.001,973.001,973.001,973.001,973.00-
13 Jul 20211,973.001,973.001,973.001,973.001,973.00207,000
12 Jul 20211,935.001,935.001,935.001,935.001,935.00-
09 Jul 20211,935.001,935.001,935.001,935.001,935.00-
08 Jul 20211,935.001,935.001,935.001,935.001,935.0029,500
07 Jul 20211,946.801,946.801,946.801,946.801,946.80578,070
06 Jul 20211,964.001,964.001,964.001,964.001,964.00-
05 Jul 20211,964.001,964.001,964.001,964.001,964.00-
02 Jul 20211,964.001,964.001,964.001,964.001,964.0012,000
01 Jul 20211,938.001,938.001,938.001,938.001,938.0012,500
30 Jun 20211,947.811,947.811,947.811,947.811,947.81-
29 Jun 20211,946.251,949.761,945.141,947.811,947.81117,000
28 Jun 20211,968.401,968.401,968.401,968.401,968.40500
25 Jun 20211,971.591,971.591,971.591,971.591,971.59-
24 Jun 20211,971.591,971.591,971.591,971.591,971.59-
23 Jun 20211,956.401,974.021,956.401,971.591,971.59101,000
22 Jun 20211,927.601,927.601,927.601,927.601,927.60-
21 Jun 20211,926.601,943.911,918.901,927.601,927.60358,000
18 Jun 20211,966.601,966.601,966.601,966.601,966.60500
17 Jun 20212,046.002,046.002,046.002,046.002,046.0038,000
16 Jun 20212,035.002,035.002,035.002,035.002,035.0082,740
15 Jun 20212,015.002,015.002,000.002,000.002,000.00154,000
14 Jun 20211,980.001,980.001,980.001,980.001,980.0030,500
11 Jun 20211,968.081,969.291,968.081,969.291,969.296,000
10 Jun 20211,980.271,980.271,980.271,980.271,980.27-
09 Jun 20211,977.221,980.271,976.941,980.271,980.2731,500
08 Jun 20211,970.211,975.331,965.501,969.841,969.84138,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...