Toyota Motor Corporation (LON:TYT)
London · Delayed Price · Currency is GBP · Price in JPY 3,031.00
+60.00 (2.02%)
Sep 11, 2026, 10:46 AM GMT
LON:TYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,998.88 | 3,035.00 | 2,935.00 | 3,031.00 | - | 1.24% | 61,710 |
| Sep 10, 2026 | 2,960.00 | 2,994.00 | 2,949.50 | 2,994.00 | 2,994.00 | 0.77% | 123,380 |
| Sep 9, 2026 | 2,947.00 | 2,971.00 | 2,942.00 | 2,971.00 | 2,971.00 | 0.08% | 210,406 |
| Sep 8, 2026 | 3,039.00 | 3,040.00 | 2,968.50 | 2,968.50 | 2,968.50 | -4.12% | 9,223 |
| Sep 7, 2026 | 3,110.00 | 3,116.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.49% | 1,335,431 |
| Sep 4, 2026 | 3,133.00 | 3,142.00 | 3,081.00 | 3,081.00 | 3,081.00 | -1.15% | 45,210 |
| Sep 3, 2026 | 3,162.00 | 3,176.00 | 3,117.00 | 3,117.00 | 3,117.00 | -0.51% | 19,858 |
| Sep 2, 2026 | 3,158.00 | 3,169.00 | 3,095.00 | 3,133.00 | 3,133.00 | -3.39% | 64,667 |
| Sep 1, 2026 | 3,150.00 | 3,259.00 | 3,146.00 | 3,243.00 | 3,243.00 | 2.76% | 1,178,218 |
| Aug 31, 2026 | 3,123.00 | 3,165.00 | 3,119.00 | 3,156.00 | 3,156.00 | 1.28% | 187,589 |
| Aug 28, 2026 | 3,093.00 | 3,134.00 | 3,084.00 | 3,116.00 | 3,116.00 | 1.17% | 1,767 |
| Aug 27, 2026 | 3,105.00 | 3,109.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.20% | 364 |
| Aug 26, 2026 | 3,070.00 | 3,090.00 | 3,070.00 | 3,074.00 | 3,074.00 | -0.26% | 188 |
| Aug 25, 2026 | 3,097.00 | 3,111.00 | 3,078.00 | 3,082.00 | 3,082.00 | -1.38% | 96,767 |
| Aug 24, 2026 | 3,132.00 | 3,133.00 | 3,079.00 | 3,125.00 | 3,125.00 | -0.22% | 290,754 |
| Aug 21, 2026 | 3,065.00 | 3,132.00 | 3,064.00 | 3,132.00 | 3,132.00 | 6.49% | 2,705,002 |
| Aug 20, 2026 | 3,000.00 | 3,066.00 | 2,941.00 | 2,941.00 | 2,941.00 | - | 96,573 |
| Aug 19, 2026 | 2,930.00 | 2,941.00 | 2,930.00 | 2,941.00 | 2,941.00 | -2.49% | 18,001 |
| Aug 18, 2026 | 3,016.00 | 3,016.00 | 3,011.41 | 3,016.00 | 3,016.00 | -0.89% | 59,712 |
| Aug 17, 2026 | 3,043.00 | 3,043.00 | 3,043.00 | 3,043.00 | 3,043.00 | 0.76% | 10,960 |
| Aug 14, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 1.17% | 1,609,153 |
| Aug 13, 2026 | 2,978.00 | 2,985.00 | 2,978.00 | 2,985.00 | 2,985.00 | -0.48% | 6,666 |
| Aug 12, 2026 | 3,010.00 | 3,010.00 | 2,988.00 | 2,999.50 | 2,999.50 | 0.62% | 5,307 |
| Aug 10, 2026 | 2,976.50 | 2,982.00 | 2,976.50 | 2,981.00 | 2,981.00 | -0.08% | 151,345 |
| Aug 6, 2026 | 2,964.53 | 2,983.50 | 2,964.53 | 2,983.50 | 2,983.50 | 2.37% | 43,901 |
| Aug 5, 2026 | 2,903.00 | 2,914.50 | 2,903.00 | 2,914.50 | 2,914.50 | -0.53% | 2,372,855 |
| Aug 4, 2026 | 2,931.30 | 2,931.30 | 2,930.00 | 2,930.00 | 2,930.00 | -1.13% | 106,426 |
| Aug 3, 2026 | 2,999.00 | 2,999.00 | 2,963.50 | 2,963.50 | 2,963.50 | -3.37% | 6,205 |
| 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% | 38,505 |
| 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% | 165,449 |
| Jul 17, 2026 | 2,878.50 | 2,899.50 | 2,878.50 | 2,899.50 | 2,899.50 | -0.33% | 20,356 |
| 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% | 254,863 |
| Jul 8, 2026 | 2,901.50 | 2,901.50 | 2,889.00 | 2,889.00 | 2,889.00 | -1.93% | 186,622 |
| Jul 7, 2026 | 2,950.00 | 2,977.50 | 2,926.00 | 2,946.00 | 2,946.00 | 0.79% | 656,151 |
| 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% | 95,879 |
| Jul 1, 2026 | 2,765.00 | 2,765.00 | 2,722.00 | 2,735.68 | 2,735.68 | 0.39% | 13,862 |