Toyota Motor Corporation (LON:0LG5)
London · Delayed Price · Currency is GBP · Price in USD 204.42
-1.00 (-0.49%)
At close: Nov 4, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 206.65 | 206.65 | 204.07 | 204.42 | 204.42 | -0.49% | 3,054 |
| Nov 3, 2025 | 204.69 | 205.97 | 203.07 | 205.42 | 205.42 | 0.49% | 409 |
| Oct 31, 2025 | 204.49 | 206.00 | 200.01 | 204.41 | 204.41 | -1.42% | 2,865 |
| Oct 30, 2025 | 207.31 | 208.68 | 205.95 | 207.35 | 207.35 | 0.04% | 326 |
| Oct 29, 2025 | 206.69 | 208.32 | 206.12 | 207.27 | 207.27 | -1.60% | 3,234 |
| Oct 28, 2025 | 209.28 | 210.86 | 208.84 | 210.64 | 210.64 | 0.73% | 3,156 |
| Oct 27, 2025 | 208.00 | 211.99 | 208.00 | 209.12 | 209.12 | 1.75% | 676 |
| Oct 24, 2025 | 204.21 | 205.79 | 203.17 | 205.53 | 205.53 | 0.70% | 1,095 |
| Oct 23, 2025 | 202.30 | 204.10 | 202.30 | 204.10 | 204.10 | 0.47% | 726 |
| Oct 22, 2025 | 204.35 | 207.02 | 200.22 | 203.15 | 203.15 | 0.10% | 4,338 |
| Oct 21, 2025 | 198.76 | 202.95 | 198.00 | 202.95 | 202.95 | 1.29% | 766 |
| Oct 20, 2025 | 194.00 | 200.50 | 194.00 | 200.35 | 200.35 | 1.47% | 955 |
| Oct 17, 2025 | 195.76 | 197.62 | 194.74 | 197.44 | 197.44 | 1.28% | 432 |
| Oct 16, 2025 | 195.02 | 196.84 | 194.37 | 194.94 | 194.94 | 0.51% | 985 |
| Oct 15, 2025 | 193.94 | 194.79 | 192.10 | 193.95 | 193.95 | 1.05% | 895 |
| Oct 14, 2025 | 188.54 | 191.93 | 187.64 | 191.93 | 191.93 | 2.21% | 718 |
| Oct 13, 2025 | 190.87 | 190.87 | 187.00 | 187.78 | 187.78 | 0.50% | 482 |
| Oct 10, 2025 | 191.29 | 191.29 | 186.28 | 186.85 | 186.85 | -2.90% | 1,508 |
| Oct 9, 2025 | 194.40 | 194.48 | 192.12 | 192.42 | 192.42 | -3.09% | 1,365 |
| Oct 8, 2025 | 200.19 | 200.19 | 197.06 | 198.55 | 198.55 | -0.66% | 2,810 |
| Oct 7, 2025 | 200.10 | 201.00 | 199.52 | 199.88 | 199.88 | 0.40% | 834 |
| Oct 6, 2025 | 199.26 | 200.55 | 197.23 | 199.08 | 199.08 | 2.80% | 2,123 |
| 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 |