Toyota Motor Corporation (LON:TYT)
London · Delayed Price · Currency is GBP · Price in JPY 2,706.00
-35.50 (-1.29%)
Jun 23, 2026, 10:41 AM GMT
LON:TYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,726.00 | 2,726.00 | 2,706.00 | 2,706.00 | - | -1.29% | 15,279 |
| 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 |
| May 20, 2026 | 2,942.00 | 3,001.30 | 2,942.00 | 2,942.01 | 2,942.01 | -0.51% | 1,033,143 |
| May 19, 2026 | 2,957.00 | 2,957.00 | 2,957.00 | 2,957.00 | 2,957.00 | -4.15% | 81,556 |
| May 18, 2026 | 2,990.00 | 3,085.00 | 2,954.50 | 3,085.00 | 3,085.00 | - | 47,240 |
| May 15, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 2.56% | 92,057 |
| May 14, 2026 | 2,944.00 | 3,008.00 | 2,944.00 | 3,008.00 | 3,008.00 | 2.33% | 55,377 |
| May 13, 2026 | 2,939.50 | 2,939.50 | 2,939.50 | 2,939.50 | 2,939.50 | 3.39% | 131,308 |
| May 12, 2026 | 2,843.00 | 2,843.00 | 2,842.75 | 2,843.00 | 2,843.00 | -0.25% | 4,575 |
| May 11, 2026 | 2,828.38 | 2,870.00 | 2,828.38 | 2,850.00 | 2,850.00 | -2.16% | 2,770,348 |
| May 8, 2026 | 3,020.00 | 3,020.00 | 2,913.00 | 2,913.00 | 2,913.00 | -2.18% | 56,011 |
| May 7, 2026 | 3,004.81 | 3,004.81 | 2,978.00 | 2,978.00 | 2,978.00 | -0.73% | 1,113,948 |
| May 1, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.76% | 19,959 |
| Apr 30, 2026 | 3,062.00 | 3,062.00 | 3,023.00 | 3,023.00 | 3,023.00 | -2.86% | 23,927 |
| Apr 28, 2026 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 1.47% | 52,800 |
| Apr 27, 2026 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | - | 119,432 |
| Apr 24, 2026 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | -1.79% | 16,580 |
| Apr 23, 2026 | 3,191.00 | 3,191.00 | 3,123.00 | 3,123.00 | 3,123.00 | -2.13% | 37,047 |
| Apr 22, 2026 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | -2.71% | 4,813 |
| Apr 21, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -3.24% | 128,789 |
| Apr 20, 2026 | 3,413.00 | 3,413.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.41% | 20,162 |
| Apr 17, 2026 | 3,400.00 | 3,400.00 | 3,343.00 | 3,343.00 | 3,343.00 | -1.44% | 15,318 |
| Apr 16, 2026 | 3,392.00 | 3,421.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.33% | 256,586 |
| Apr 15, 2026 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 1.65% | 38,565 |
| Apr 14, 2026 | 3,355.00 | 3,355.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.21% | 140,973 |
| Apr 13, 2026 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | - | 764,907 |
| Apr 10, 2026 | 3,345.00 | 3,345.00 | 3,319.00 | 3,319.00 | 3,319.00 | -0.36% | 115,701 |
| Apr 9, 2026 | 3,398.00 | 3,398.00 | 3,331.00 | 3,331.00 | 3,331.00 | -1.57% | 50,866 |
| Apr 8, 2026 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 4.06% | 2,505,412 |