Toyota Motor Corporation (LON:0LG5)
London · Delayed Price · Currency is GBP · Price in USD 193.66
+2.81 (1.47%)
At close: Oct 3, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 193.00 | 193.87 | 192.80 | 193.66 | 193.66 | 1.47% | 527 |
| Oct 2, 2025 | 190.99 | 192.38 | 190.04 | 190.85 | 190.85 | -0.49% | 727 |
| Oct 1, 2025 | 193.74 | 193.74 | 188.87 | 191.79 | 191.79 | 0.28% | 1,015 |
| Sep 30, 2025 | 195.00 | 195.00 | 190.77 | 191.24 | 191.24 | -2.69% | 726 |
| Sep 29, 2025 | 198.51 | 198.51 | 195.30 | 196.53 | 196.53 | -0.99% | 868 |
| Sep 26, 2025 | 198.38 | 198.96 | 197.48 | 198.50 | 198.50 | 0.79% | 651 |
| Sep 25, 2025 | 198.98 | 199.03 | 196.95 | 196.95 | 196.95 | -0.48% | 1,103 |
| Sep 24, 2025 | 198.02 | 198.69 | 197.62 | 197.90 | 197.90 | -1.71% | 1,360 |
| Sep 23, 2025 | 200.00 | 202.37 | 200.00 | 201.33 | 201.33 | 0.36% | 710 |
| Sep 22, 2025 | 199.00 | 201.00 | 199.00 | 200.61 | 200.61 | 0.59% | 1,375 |
| Sep 19, 2025 | 199.18 | 199.93 | 198.24 | 199.44 | 199.44 | -0.42% | 1,144 |
| Sep 18, 2025 | 200.32 | 200.46 | 199.17 | 200.28 | 200.28 | -1.18% | 1,329 |
| Sep 17, 2025 | 200.75 | 202.99 | 200.48 | 202.68 | 202.68 | 1.67% | 536 |
| Sep 16, 2025 | 199.10 | 199.95 | 198.70 | 199.35 | 199.35 | 1.13% | 721 |
| Sep 15, 2025 | 200.60 | 210.00 | 196.50 | 197.13 | 197.13 | 0.48% | 982 |
| Sep 12, 2025 | 196.11 | 196.27 | 195.10 | 196.19 | 196.19 | -0.59% | 1,209 |
| Sep 11, 2025 | 196.45 | 197.74 | 196.00 | 197.36 | 197.36 | -0.09% | 486 |
| Sep 10, 2025 | 197.95 | 198.89 | 197.41 | 197.53 | 197.53 | -1.82% | 769 |
| Sep 9, 2025 | 200.74 | 201.19 | 199.55 | 201.19 | 201.19 | -0.40% | 459 |
| Sep 8, 2025 | 200.93 | 202.08 | 200.31 | 201.99 | 201.99 | 1.32% | 530 |
| Sep 5, 2025 | 199.99 | 201.00 | 199.03 | 199.35 | 199.35 | 0.89% | 1,140 |
| Sep 4, 2025 | 195.57 | 197.68 | 195.10 | 197.59 | 197.59 | 2.52% | 226 |
| Sep 3, 2025 | 192.56 | 193.31 | 192.50 | 192.72 | 192.72 | -0.31% | 317 |
| Sep 2, 2025 | 192.75 | 193.36 | 191.78 | 193.33 | 193.33 | -0.57% | 800 |
| Aug 29, 2025 | 198.60 | 198.60 | 194.05 | 194.43 | 194.43 | -1.93% | 272 |
| 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 |