Toyota Motor Corporation (LON:0LG5)
London · Delayed Price · Currency is GBP · Price in USD 196.39
-0.28 (-0.14%)
At close: Aug 27, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 198.20 | 198.72 | 197.35 | 198.25 | 198.25 | 0.95% | 400 |
| Aug 27, 2025 | 196.00 | 196.44 | 195.29 | 196.39 | 196.39 | -0.14% | 199 |
| Aug 26, 2025 | 196.66 | 197.10 | 195.78 | 196.67 | 196.67 | -1.05% | 294 |
| Aug 25, 2025 | 202.39 | 202.39 | 198.68 | 198.76 | 198.76 | -1.16% | 316 |
| Aug 22, 2025 | 197.09 | 201.79 | 197.09 | 201.09 | 201.09 | 2.07% | 2,069 |
| Aug 21, 2025 | 197.00 | 197.46 | 196.10 | 197.00 | 197.00 | -1.14% | 564 |
| Aug 20, 2025 | 200.01 | 200.01 | 198.62 | 199.28 | 199.28 | 0.24% | 1,461 |
| Aug 19, 2025 | 198.67 | 199.55 | 197.61 | 198.80 | 198.80 | 0.80% | 960 |
| Aug 18, 2025 | 195.50 | 197.49 | 195.50 | 197.22 | 197.22 | 1.84% | 1,620 |
| Aug 15, 2025 | 193.13 | 194.76 | 192.99 | 193.66 | 193.66 | 0.90% | 1,629 |
| Aug 14, 2025 | 192.21 | 192.59 | 190.69 | 191.93 | 191.93 | -1.05% | 231 |
| Aug 13, 2025 | 195.24 | 195.24 | 193.45 | 193.96 | 193.96 | -0.04% | 976 |
| Aug 12, 2025 | 190.14 | 194.15 | 190.14 | 194.05 | 194.05 | 2.61% | 1,028 |
| Aug 11, 2025 | 189.21 | 190.00 | 188.50 | 189.11 | 189.11 | -0.05% | 542 |
| Aug 8, 2025 | 184.46 | 189.21 | 184.46 | 189.21 | 189.21 | 4.59% | 1,322 |
| Aug 7, 2025 | 183.15 | 183.32 | 180.54 | 180.90 | 180.90 | -1.85% | 618 |
| Aug 6, 2025 | 184.90 | 185.18 | 183.79 | 184.32 | 184.32 | 1.28% | 375 |
| Aug 5, 2025 | 182.25 | 182.84 | 181.18 | 181.98 | 181.98 | -0.05% | 139 |
| Aug 4, 2025 | 181.24 | 182.88 | 181.23 | 182.08 | 182.08 | 1.75% | 787 |
| Aug 1, 2025 | 181.32 | 181.32 | 177.86 | 178.94 | 178.94 | -0.03% | 624 |
| Jul 31, 2025 | 180.01 | 180.73 | 178.98 | 179.00 | 179.00 | -2.48% | 659 |
| Jul 30, 2025 | 184.50 | 185.80 | 183.18 | 183.56 | 183.56 | -0.21% | 1,572 |
| Jul 29, 2025 | 184.77 | 185.69 | 183.90 | 183.96 | 183.96 | -1.64% | 453 |
| Jul 28, 2025 | 188.85 | 188.85 | 186.99 | 187.03 | 187.03 | -0.51% | 1,084 |
| Jul 25, 2025 | 189.44 | 189.44 | 187.18 | 187.99 | 187.99 | -2.40% | 2,043 |
| Jul 24, 2025 | 197.78 | 197.78 | 191.49 | 192.61 | 192.61 | 0.13% | 1,686 |
| Jul 23, 2025 | 180.52 | 197.25 | 178.32 | 192.37 | 192.37 | 13.23% | 10,583 |
| Jul 22, 2025 | 168.10 | 170.12 | 168.10 | 169.90 | 169.90 | -0.31% | 413 |
| Jul 21, 2025 | 169.70 | 171.07 | 169.33 | 170.43 | 170.43 | 1.03% | 1,172 |
| Jul 18, 2025 | 169.51 | 170.17 | 168.70 | 168.70 | 168.70 | -0.92% | 683 |
| Jul 17, 2025 | 169.39 | 170.52 | 169.00 | 170.28 | 170.28 | 0.50% | 548 |
| Jul 16, 2025 | 170.60 | 170.60 | 168.00 | 169.43 | 169.43 | -0.68% | 555 |
| Jul 15, 2025 | 172.00 | 172.03 | 170.20 | 170.60 | 170.60 | -0.85% | 582 |
| Jul 14, 2025 | 174.88 | 174.88 | 171.02 | 172.05 | 172.05 | 1.07% | 382 |
| Jul 11, 2025 | 170.60 | 170.73 | 169.82 | 170.24 | 170.24 | -0.09% | 373 |
| Jul 10, 2025 | 168.60 | 170.92 | 168.60 | 170.40 | 170.40 | -0.13% | 561 |
| Jul 9, 2025 | 170.00 | 171.50 | 169.54 | 170.63 | 170.63 | 0.23% | 523 |
| Jul 8, 2025 | 168.92 | 170.33 | 168.60 | 170.24 | 170.24 | 1.58% | 853 |
| Jul 7, 2025 | 172.09 | 172.09 | 167.45 | 167.60 | 167.60 | -3.73% | 1,978 |
| Jul 3, 2025 | 172.00 | 175.71 | 172.00 | 174.10 | 174.10 | 1.39% | 1,150 |
| Jul 2, 2025 | 171.73 | 172.12 | 170.45 | 171.71 | 171.71 | -0.65% | 1,274 |
| Jul 1, 2025 | 172.01 | 173.04 | 170.61 | 172.83 | 172.83 | 0.29% | 661 |
| Jun 30, 2025 | 173.60 | 174.15 | 172.00 | 172.33 | 172.33 | -1.93% | 867 |
| Jun 27, 2025 | 175.95 | 176.72 | 174.20 | 175.72 | 175.72 | 2.97% | 761 |
| Jun 26, 2025 | 168.20 | 170.96 | 168.17 | 170.65 | 170.65 | 0.83% | 664 |
| Jun 25, 2025 | 171.06 | 171.74 | 169.08 | 169.25 | 169.25 | -1.62% | 998 |
| Jun 24, 2025 | 174.16 | 174.16 | 171.51 | 172.03 | 172.03 | 0.77% | 864 |
| Jun 23, 2025 | 170.00 | 170.77 | 169.28 | 170.72 | 170.72 | -0.95% | 493 |
| Jun 20, 2025 | 174.22 | 174.22 | 172.25 | 172.36 | 172.36 | -2.10% | 952 |
| Jun 18, 2025 | 174.87 | 177.41 | 174.87 | 176.06 | 176.06 | 1.24% | 969 |