Skip to main content
logo
Toyota Motor Corporation (LON:TYT)
London flag London · Delayed Price · Currency is GBP · Price in JPY
2,839.50
+13.00 (0.46%)
Oct 3, 2025, 9:03 AM BST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252,839.502,839.502,839.502,839.502,839.50-4.20%2,833,500
Oct 2, 20252,964.002,964.002,964.002,964.002,964.00--
Oct 1, 20252,964.002,964.002,964.002,964.002,964.00-1,000
Sep 30, 20252,964.002,964.002,964.002,964.002,964.00-22,000
Sep 29, 20252,964.002,964.002,964.002,964.002,964.00--
Sep 26, 20252,964.002,964.002,964.002,964.002,919.00-1,771
Sep 25, 20252,964.002,964.002,964.002,964.002,919.00--
Sep 24, 20252,964.002,964.002,964.002,964.002,919.00-69,100
Sep 23, 20252,964.002,964.002,964.002,964.002,919.00--
Sep 22, 20252,964.002,964.002,964.002,964.002,919.001.40%156,200
Sep 19, 20252,923.002,923.002,923.002,923.002,878.62-0.93%19,232
Sep 18, 20252,950.502,950.502,950.502,950.502,905.70-9,124,700
Sep 17, 20252,950.502,950.502,950.502,950.502,905.700.55%103,400
Sep 16, 20252,934.502,934.502,934.502,934.502,889.951.66%10,505,600
Sep 15, 20252,886.502,886.502,886.502,886.502,842.68--
Sep 12, 20252,886.502,886.502,886.502,886.502,842.68-41,800
Sep 11, 20252,886.502,886.502,886.502,886.502,842.68-0.93%8,190,200
Sep 10, 20252,913.502,913.502,913.502,913.502,869.27-1.90%26,800
Sep 9, 20252,970.002,970.002,970.002,970.002,924.91-8,418,800
Sep 8, 20252,970.002,970.002,970.002,970.002,924.910.25%21,300
Sep 5, 20252,962.502,962.502,962.502,962.502,917.522.21%7,299,000
Sep 4, 20252,898.502,898.502,898.502,898.502,854.49--
Sep 3, 20252,898.502,898.502,898.502,898.502,854.49--
Sep 2, 20252,898.502,898.502,898.502,898.502,854.490.92%43,700
Sep 1, 20252,872.002,872.002,872.002,872.002,872.00-0.03%2,001
Aug 29, 20252,904.502,904.502,873.002,873.002,873.00-15,500
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