TYT.L - Toyota Motor Corporation

LSE - LSE Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
23 Aug 2019691,600.00691,600.00691,600.00691,600.00691,600.0026,800
22 Aug 2019679,500.00679,500.00679,500.00679,500.00679,500.00-
21 Aug 2019679,500.00679,500.00679,500.00679,500.00679,500.00-
20 Aug 2019679,500.00679,500.00679,500.00679,500.00679,500.00-
19 Aug 2019679,500.00679,500.00679,500.00679,500.00679,500.00-
16 Aug 2019679,500.00679,500.00679,500.00679,500.00679,500.00-
15 Aug 2019679,500.00679,500.00679,500.00679,500.00679,500.00167,700
14 Aug 2019687,343.00687,343.00687,343.00687,343.00687,343.00300
13 Aug 2019677,500.00677,500.00677,500.00677,500.00677,500.0022,700
12 Aug 2019689,856.00689,856.00689,856.00689,856.00689,856.00-
09 Aug 2019689,856.00689,856.00689,856.00689,856.00689,856.00-
08 Aug 2019689,856.00689,856.00689,856.00689,856.00689,856.00-
07 Aug 2019689,856.00689,856.00689,856.00689,856.00689,856.00-
06 Aug 2019689,856.00689,856.00689,856.00689,856.00689,856.00-
05 Aug 2019689,856.00689,856.00689,856.00689,856.00689,856.00-
02 Aug 2019690,486.00692,429.00689,833.00689,856.00689,856.0048,000
01 Aug 2019709,148.00710,439.00707,917.00708,093.00708,093.0020,400
31 Jul 2019708,905.00709,696.00708,136.00708,388.00708,388.00117,600
30 Jul 2019716,961.00717,925.00716,490.00717,082.00717,082.0061,700
29 Jul 2019715,375.00715,375.00714,522.00715,030.00715,030.0027,900
26 Jul 2019716,469.00718,629.00715,579.00717,620.00717,620.00175,100
25 Jul 2019722,591.00723,728.00721,427.00722,300.00722,300.0087,200
24 Jul 2019710,100.00710,100.00710,100.00710,100.00710,100.00-
23 Jul 2019709,829.00710,100.00704,793.00710,100.00710,100.00106,250
22 Jul 2019710,728.00711,544.00709,604.00710,355.00710,355.00152,600
19 Jul 2019712,100.00712,100.00702,802.00711,886.00711,886.00168,600
18 Jul 2019697,500.00699,271.00696,569.00697,709.00697,709.00119,000
17 Jul 2019702,700.00703,365.00701,080.00702,700.00702,700.00184,400
16 Jul 2019700,000.00700,000.00697,540.00699,208.00699,208.0019,760
15 Jul 2019691,000.00691,000.00691,000.00691,000.00691,000.00-
12 Jul 2019688,859.00691,000.00687,931.00691,000.00691,000.00150,194
11 Jul 2019686,637.00689,560.00686,500.00688,187.00688,187.0054,200
10 Jul 2019690,800.00690,800.00690,800.00690,800.00690,800.0091,800
09 Jul 2019691,500.00691,500.00691,500.00691,500.00691,500.0010,500
08 Jul 2019689,341.00691,106.00688,800.00689,413.00689,413.00120,991
05 Jul 2019688,900.00688,900.00688,900.00688,900.00688,900.002,100
04 Jul 2019686,088.00686,800.00685,200.00686,800.00686,800.006,000
03 Jul 2019682,100.00682,100.00682,100.00682,100.00682,100.0055,200
02 Jul 2019681,618.00681,618.00681,618.00681,618.00681,618.00-
01 Jul 2019683,800.00684,868.00681,539.00681,618.00681,618.0078,492
28 Jun 2019667,529.00667,529.00667,400.00667,400.00667,400.0014,600
27 Jun 2019668,800.00668,818.00667,334.00667,534.00667,534.0057,778
26 Jun 2019667,610.00667,610.00667,610.00667,610.00667,610.00-
25 Jun 2019667,610.00667,610.00667,610.00667,610.00667,610.00-
24 Jun 2019667,309.00670,230.00663,536.00667,610.00667,610.0043,600
21 Jun 2019674,066.00674,066.00671,819.00673,096.00673,096.00107,474
20 Jun 2019672,700.00672,700.00672,700.00672,700.00672,700.00-
19 Jun 2019672,700.00672,700.00672,700.00672,700.00672,700.00-
18 Jun 2019672,700.00672,700.00672,700.00672,700.00672,700.00-
17 Jun 2019672,700.00672,700.00672,700.00672,700.00672,700.0031,200
14 Jun 2019684,700.00684,700.00674,300.00674,300.00674,300.00329,771
13 Jun 2019684,700.00684,700.00672,600.00672,600.00672,600.00371,871
12 Jun 2019681,800.00681,800.00681,800.00681,800.00681,800.001,681
11 Jun 2019677,900.00677,900.00666,300.00666,300.00666,300.00807,600
10 Jun 2019666,300.00666,300.00666,300.00666,300.00666,300.0020,500
07 Jun 2019654,700.00654,700.00654,700.00654,700.00654,700.00-
06 Jun 2019654,700.00654,700.00654,700.00654,700.00654,700.006,900
05 Jun 2019636,800.00636,800.00636,800.00636,800.00636,800.00-
04 Jun 2019636,800.00636,800.00636,800.00636,800.00636,800.0053,600
03 Jun 2019634,300.00634,300.00634,300.00634,300.00634,300.00157,400
31 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
30 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
29 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
28 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
24 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
23 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
22 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
21 May 2019652,368.00652,368.00652,368.00652,368.00652,368.00-
20 May 2019652,735.00653,535.00651,695.00652,368.00652,368.0011,200
17 May 2019650,672.00652,760.00649,937.00649,937.00649,937.0087,700
16 May 2019653,798.00653,798.00653,798.00653,798.00653,798.00-
15 May 2019653,207.00653,836.00650,528.00653,798.00653,798.0047,385
14 May 2019652,900.00652,900.00652,900.00652,900.00652,900.0018,500
13 May 2019657,031.00657,031.00657,031.00657,031.00657,031.00-
10 May 2019657,031.00657,031.00657,031.00657,031.00657,031.00-
09 May 2019657,449.00658,779.00656,857.00657,031.00657,031.0071,200
08 May 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
07 May 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
03 May 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
02 May 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
01 May 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
30 Apr 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
29 Apr 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
26 Apr 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
25 Apr 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
24 Apr 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
23 Apr 2019701,784.00701,784.00701,784.00701,784.00701,784.00-
18 Apr 2019701,568.00701,784.00701,568.00701,784.00701,784.00223
17 Apr 2019681,522.00681,522.00681,522.00681,522.00681,522.00-
16 Apr 2019682,357.00682,743.00681,350.00681,522.00681,522.002,600
15 Apr 2019678,900.00678,900.00678,900.00678,900.00678,900.00-
12 Apr 2019678,900.00678,900.00678,900.00678,900.00678,900.001,870,400
11 Apr 2019679,500.00679,500.00679,500.00679,500.00679,500.00-
10 Apr 2019679,500.00679,500.00679,500.00679,500.00679,500.002,382,300
09 Apr 2019683,100.00683,100.00683,100.00683,100.00683,100.00323,171
08 Apr 2019681,200.00682,799.00678,800.00678,800.00678,800.00104,000
05 Apr 2019684,000.00684,000.00682,425.00682,425.00682,425.004,100
04 Apr 2019677,400.00677,400.00677,400.00677,400.00677,400.0037,200
03 Apr 2019670,513.00672,800.00670,513.00672,800.00672,800.00325,771
02 Apr 2019669,975.00669,975.00668,850.00668,900.00668,900.001,100,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes