Skip to main content
logo
Toyota Motor Corporation (LON:TYT)
London flag London · Delayed Price · Currency is GBP · Price in JPY
2,949.00
-13.50 (-0.46%)
Sep 9, 2025, 7:39 AM BST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,963.002,980.002,949.002,949.002,949.00-0.71%8,418,800
Sep 8, 20252,970.002,970.002,970.002,970.002,970.000.25%21,300
Sep 5, 20252,962.502,962.502,962.502,962.502,962.502.21%7,299,000
Sep 4, 20252,898.502,898.502,898.502,898.502,898.50--
Sep 3, 20252,898.502,898.502,898.502,898.502,898.50--
Sep 2, 20252,898.502,898.502,898.502,898.502,898.500.92%43,700
Sep 1, 20252,872.002,872.002,872.002,872.002,872.00-0.91%2,001
Aug 29, 20252,898.502,898.502,898.502,898.502,898.500.89%15,500
Aug 28, 20252,904.502,904.502,873.002,873.002,873.00-0.88%15,500
Aug 27, 20252,898.502,898.502,898.502,898.502,898.50--
Aug 26, 20252,940.002,940.002,898.502,898.502,898.50-0.19%138,040
Aug 22, 20252,904.002,904.002,904.002,904.002,904.00-0.21%-
Aug 21, 20252,904.002,910.002,904.002,910.002,910.00-0.92%1,616,236
Aug 20, 20252,937.002,937.002,937.002,937.002,937.002.91%100,090
Aug 19, 20252,854.002,854.002,854.002,854.002,854.00-2.74%-
Aug 18, 20252,942.002,942.002,934.352,934.352,934.352.82%46,300
Aug 15, 20252,854.002,854.002,854.002,854.002,854.00-0.04%2,967
Aug 14, 20252,855.002,855.002,855.002,855.002,855.001.54%-
Aug 13, 20252,811.752,811.752,811.752,811.752,811.75-1.51%160,600
Aug 12, 20252,855.002,855.002,855.002,855.002,855.002.96%155,768
Aug 11, 20252,773.002,773.002,773.002,773.002,773.00-6,084
Aug 8, 20252,699.502,773.002,699.502,773.002,773.003.51%177,730
Aug 7, 20252,679.002,679.002,679.002,679.002,679.00-1.62%-
Aug 6, 20252,723.002,723.002,723.002,723.002,723.001.64%200
Aug 5, 20252,679.002,679.002,679.002,679.002,679.000.15%161,598
Aug 4, 20252,675.002,675.002,675.002,675.002,675.00-1.82%2,405,670
Aug 1, 20252,715.002,724.502,715.002,724.502,724.501.04%33,149
Jul 31, 20252,696.502,696.502,696.502,696.502,696.50-3.25%30,309
Jul 30, 20252,787.002,787.002,787.002,787.002,787.00--
Jul 29, 20252,787.002,787.002,787.002,787.002,787.00--
Jul 28, 20252,787.002,787.002,787.002,787.002,787.00--
Jul 25, 20252,787.002,787.002,787.002,787.002,787.00-2.02%254,296
Jul 24, 20252,844.502,844.502,844.502,844.502,844.5013.94%220,220
Jul 23, 20252,496.502,496.502,496.502,496.502,496.50--
Jul 22, 20252,496.502,496.502,496.502,496.502,496.50-0.78%193,771
Jul 21, 20252,516.002,516.002,516.002,516.002,516.00--
Jul 18, 20252,516.002,516.002,516.002,516.002,516.00-0.18%73,243
Jul 17, 20252,520.502,520.502,520.502,520.502,520.50-0.45%16,372
Jul 16, 20252,532.002,532.002,532.002,532.002,532.00--
Jul 15, 20252,532.002,532.002,532.002,532.002,532.001.40%14,140
Jul 14, 20252,497.002,497.002,497.002,497.002,497.00--
Jul 11, 20252,497.002,497.002,497.002,497.002,497.00-0.44%-
Jul 10, 20252,508.002,508.002,508.002,508.002,508.000.44%701,400
Jul 9, 20252,497.002,497.002,497.002,497.002,497.001.79%74,674
Jul 8, 20252,453.002,453.002,453.002,453.002,453.00--
Jul 7, 20252,453.002,453.002,453.002,453.002,453.00--
Jul 4, 20252,453.002,453.002,453.002,453.002,453.00--
Jul 3, 20252,453.002,453.002,453.002,453.002,453.00-2.33%-
Jul 2, 20252,465.502,522.002,465.502,511.502,511.502.38%800
Jul 1, 20252,490.002,490.002,453.002,453.002,453.00-1.60%12,082