Skip to main content
logo
Toyota Motor Corporation (LON:TYT)
London flag London · Delayed Price · Currency is GBP · Price in JPY
3,635.00
-139.00 (-3.68%)
At close: Feb 20, 2026

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,635.003,635.003,635.003,635.003,635.00-3.68%1,476
Feb 19, 20263,730.003,774.003,730.003,774.003,774.001.18%82,692
Feb 18, 20263,730.003,730.003,730.003,730.003,730.000.46%313,154
Feb 17, 20263,702.993,713.003,702.993,713.003,713.001.28%130,891
Feb 16, 20263,759.003,759.003,666.003,666.003,666.00-2.86%59,335
Feb 13, 20263,774.003,774.003,774.003,774.003,774.001.86%192,894
Feb 12, 20263,682.003,705.003,682.003,705.003,705.00-0.24%135,783
Feb 10, 20263,727.003,727.003,714.003,714.003,714.00-0.40%45,371
Feb 9, 20263,879.503,879.503,729.003,729.003,729.000.62%57,500
Feb 5, 20263,706.003,706.003,706.003,706.003,706.00-0.51%54,890
Feb 4, 20263,656.003,736.003,636.003,725.003,725.003.64%28,100
Feb 3, 20263,594.003,597.423,594.003,594.003,594.001.67%35,166
Feb 2, 20263,535.003,535.003,535.003,535.003,535.000.88%2,254,827
Jan 30, 20263,504.003,504.003,504.003,504.003,504.002.46%745,198
Jan 29, 20263,448.003,448.003,420.003,420.003,420.002.18%601,071
Jan 28, 20263,347.003,347.003,347.003,347.003,347.00-4.26%444
Jan 27, 20263,496.003,496.003,458.363,496.003,496.00-0.11%920,527
Jan 26, 20263,500.003,500.003,500.003,500.003,500.00-3.42%16,400
Jan 23, 20263,635.003,635.003,624.003,624.003,624.001.12%207,277
Jan 22, 20263,584.003,584.003,584.003,584.003,584.000.90%364,759
Jan 21, 20263,519.003,553.003,519.003,552.003,552.000.31%669,192
Jan 20, 20263,541.003,552.793,541.003,541.003,541.00-2.26%564,304
Jan 19, 20263,594.503,623.003,594.503,623.003,623.00-1.87%356,167
Jan 16, 20263,675.003,692.003,670.003,692.003,692.00-0.59%218,864
Jan 15, 20263,639.003,714.013,639.003,714.013,714.012.54%1,685,011
Jan 14, 20263,622.003,622.003,622.003,622.003,622.00-0.52%313,574
Jan 13, 20263,641.003,641.003,601.003,641.003,641.007.47%489,509
Jan 9, 20263,322.003,388.003,322.003,388.003,388.002.85%193,677
Jan 8, 20263,294.003,294.003,294.003,294.003,294.00-1.23%49,390
Jan 7, 20263,335.003,335.003,335.003,335.003,335.00-2.74%25,755
Jan 6, 20263,429.003,458.083,429.003,429.003,429.000.88%93,240
Jan 5, 20263,399.003,399.003,399.003,399.003,399.001.28%15,903
Dec 30, 20253,356.003,356.003,356.003,356.003,356.000.09%477,800
Dec 24, 20253,353.003,353.003,353.003,353.003,353.00-1.82%70,200
Dec 23, 20253,415.003,415.003,415.003,415.003,415.00-1.16%105,000
Dec 22, 20253,455.003,455.003,455.003,455.003,455.000.91%100,756
Dec 19, 20253,425.003,425.003,389.003,424.003,424.001.81%493,054
Dec 18, 20253,344.403,363.003,344.403,363.003,363.000.42%213,276
Dec 17, 20253,346.003,349.003,346.003,349.003,349.000.12%54,996
Dec 16, 20253,339.223,345.003,330.003,345.003,345.00-0.15%3,019,865
Dec 15, 20253,300.533,350.003,243.003,350.003,350.002.76%2,164,609
Dec 12, 20253,260.003,260.003,260.003,260.003,260.004.82%36,429
Dec 11, 20253,148.003,148.003,110.003,110.003,110.00-0.19%2,042
Dec 10, 20253,116.003,116.003,116.003,116.003,116.001.63%35,872
Dec 9, 20253,063.943,076.013,063.943,066.003,066.000.20%3,102,364
Dec 8, 20253,050.003,060.003,050.003,060.003,060.000.92%4,820,764
Dec 5, 20253,032.003,032.003,032.003,032.003,032.00-2.29%33,078
Dec 4, 20253,103.003,103.013,103.003,103.013,103.013.26%403,293
Dec 3, 20253,030.003,030.003,005.003,005.003,005.00-2.05%79,762
Dec 2, 20253,085.003,085.003,045.003,068.003,068.00-0.45%619,543