Toyota Motor Corporation (LON:TYT)
London · Delayed Price · Currency is GBP · Price in JPY 3,067.00
-109.00 (-3.43%)
Jul 31, 2026, 11:17 AM GMT
LON:TYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,032.00 | 3,067.00 | 3,032.00 | 3,067.00 | 3,067.00 | -3.43% | 844,899 |
| Jul 30, 2026 | 3,181.00 | 3,183.00 | 3,176.00 | 3,176.00 | 3,176.00 | -1.49% | 4,243 |
| Jul 29, 2026 | 3,193.00 | 3,224.00 | 3,193.00 | 3,224.00 | 3,224.00 | 7.18% | 9,567 |
| Jul 28, 2026 | 2,955.50 | 3,013.00 | 2,935.00 | 3,008.00 | 3,008.00 | 1.43% | 38,452 |
| Jul 27, 2026 | 2,962.50 | 2,965.50 | 2,962.50 | 2,965.50 | 2,965.50 | 2.36% | 12,226 |
| Jul 24, 2026 | 2,883.00 | 2,897.00 | 2,882.00 | 2,897.00 | 2,897.00 | -1.80% | 4,371 |
| Jul 23, 2026 | 2,938.50 | 2,950.00 | 2,932.50 | 2,950.00 | 2,950.00 | 0.37% | 23,957 |
| Jul 22, 2026 | 2,948.50 | 2,948.50 | 2,939.00 | 2,939.00 | 2,939.00 | -0.19% | 52,497 |
| Jul 21, 2026 | 2,900.00 | 2,944.50 | 2,900.00 | 2,944.50 | 2,944.50 | 1.55% | 165,380 |
| Jul 17, 2026 | 2,878.50 | 2,899.50 | 2,878.50 | 2,899.50 | 2,899.50 | -0.33% | 20,345 |
| Jul 16, 2026 | 2,876.00 | 2,923.00 | 2,876.00 | 2,909.00 | 2,909.00 | 1.17% | 55,381 |
| Jul 15, 2026 | 2,875.50 | 2,875.50 | 2,875.50 | 2,875.50 | 2,875.50 | 1.45% | 63,002 |
| Jul 14, 2026 | 2,832.00 | 2,840.00 | 2,832.00 | 2,834.50 | 2,834.50 | 1.02% | 537 |
| Jul 13, 2026 | 2,797.00 | 2,806.00 | 2,797.00 | 2,806.00 | 2,806.00 | -0.60% | 12,064 |
| Jul 10, 2026 | 2,823.00 | 2,823.00 | 2,823.00 | 2,823.00 | 2,823.00 | -0.04% | 336,838 |
| Jul 9, 2026 | 2,822.50 | 2,835.50 | 2,819.50 | 2,824.00 | 2,824.00 | -2.25% | 254,648 |
| Jul 8, 2026 | 2,901.50 | 2,901.50 | 2,889.00 | 2,889.00 | 2,889.00 | -1.93% | 186,324 |
| Jul 7, 2026 | 2,950.00 | 2,977.50 | 2,926.00 | 2,946.00 | 2,946.00 | 0.79% | 656,146 |
| Jul 6, 2026 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | 3.36% | 60,823 |
| Jul 3, 2026 | 2,838.50 | 2,838.50 | 2,828.00 | 2,828.00 | 2,828.00 | 1.25% | 7,034 |
| Jul 2, 2026 | 2,759.00 | 2,799.50 | 2,759.00 | 2,793.00 | 2,793.00 | 2.10% | 95,618 |
| Jul 1, 2026 | 2,765.00 | 2,765.00 | 2,722.00 | 2,735.68 | 2,735.68 | 0.39% | 13,862 |
| Jun 30, 2026 | 2,713.00 | 2,775.00 | 2,709.50 | 2,725.00 | 2,725.00 | -0.96% | 206,291 |
| Jun 29, 2026 | 2,805.00 | 2,805.00 | 2,751.50 | 2,751.50 | 2,751.50 | -0.60% | 8,086 |
| Jun 26, 2026 | 2,739.00 | 2,768.00 | 2,737.00 | 2,768.00 | 2,768.00 | 2.50% | 24,895 |
| Jun 25, 2026 | 2,706.50 | 2,706.50 | 2,700.50 | 2,700.50 | 2,700.50 | 0.39% | 9,878 |
| Jun 24, 2026 | 2,731.00 | 2,731.00 | 2,690.00 | 2,690.00 | 2,690.00 | -0.59% | 3,462 |
| Jun 23, 2026 | 2,726.00 | 2,726.00 | 2,706.00 | 2,706.00 | 2,706.00 | -1.29% | 15,011 |
| Jun 22, 2026 | 2,754.50 | 2,754.50 | 2,741.50 | 2,741.50 | 2,741.50 | -1.26% | 78,091 |
| Jun 19, 2026 | 2,785.00 | 2,785.00 | 2,776.50 | 2,776.50 | 2,776.50 | -0.61% | 360,400 |
| Jun 18, 2026 | 2,793.50 | 2,793.50 | 2,793.50 | 2,793.50 | 2,793.50 | -0.59% | 36,800 |
| Jun 17, 2026 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | -1.32% | 20,147 |
| Jun 16, 2026 | 2,867.00 | 2,867.00 | 2,847.50 | 2,847.50 | 2,847.50 | -1.89% | 76,330 |
| Jun 15, 2026 | 2,902.50 | 2,902.50 | 2,902.50 | 2,902.50 | 2,902.50 | 4.58% | 192,300 |
| Jun 12, 2026 | 2,775.50 | 2,775.50 | 2,775.50 | 2,775.50 | 2,775.50 | 1.02% | 12,000 |
| Jun 11, 2026 | 2,768.00 | 2,768.00 | 2,747.50 | 2,747.50 | 2,747.50 | -3.60% | 88,977 |
| Jun 9, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.97% | 400 |
| Jun 8, 2026 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | -0.96% | 113,400 |
| Jun 5, 2026 | 2,845.00 | 2,872.00 | 2,844.50 | 2,850.00 | 2,850.00 | 0.41% | 225,907 |
| Jun 4, 2026 | 2,838.50 | 2,838.50 | 2,838.50 | 2,838.50 | 2,838.50 | -1.48% | 357,249 |
| Jun 3, 2026 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 1.30% | 28,626 |
| Jun 2, 2026 | 2,849.50 | 2,849.50 | 2,844.00 | 2,844.00 | 2,844.00 | -2.12% | 5,060,413 |
| Jun 1, 2026 | 2,905.50 | 2,905.50 | 2,905.50 | 2,905.50 | 2,905.50 | -4.76% | 186,300 |
| May 29, 2026 | 3,042.00 | 3,050.76 | 3,042.00 | 3,050.76 | 3,050.76 | 0.69% | 1,825,900 |
| May 28, 2026 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.73% | 5,835 |
| May 27, 2026 | 3,016.00 | 3,016.00 | 3,008.00 | 3,008.00 | 3,008.00 | -0.46% | 295,405 |
| May 26, 2026 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | -0.13% | 26,362 |
| May 25, 2026 | 3,026.00 | 3,050.00 | 3,026.00 | 3,026.00 | 3,026.00 | 1.31% | 334,308 |
| May 22, 2026 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 0.30% | 88,503 |
| May 21, 2026 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 1.22% | 391,132 |