Toyota Motor Corp. (TYT) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Toyota Motor Corp.

Date Open High Low Close* Volume
07/02/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
06/02/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
03/02/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
02/02/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
01/02/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
31/01/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
30/01/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
27/01/2012 288,109.62p 288,109.62p 288,109.62p 288,109.62p 0
26/01/2012 289,126.78p 289,126.78p 289,126.78p 289,126.78p 0
25/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
24/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
23/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
20/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
19/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
18/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
17/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
16/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
13/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
12/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
11/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
10/01/2012 262,852.56p 262,852.56p 262,852.56p 262,852.56p 0
09/01/2012 267,111.01p 267,111.01p 264,600.00p 267,111.01p 0
06/01/2012 267,111.01p 267,111.01p 264,600.00p 267,111.01p 0
05/01/2012 267,111.01p 267,111.01p 264,600.00p 267,111.01p 0
04/01/2012 267,111.01p 267,111.01p 251,089.99p 267,111.01p 0
03/01/2012 267,111.01p 267,111.01p 251,089.99p 267,111.01p 0
30/12/2011 267,111.01p 267,111.01p 251,089.99p 267,111.01p 0
29/12/2011 267,111.01p 267,111.01p 251,089.99p 267,111.01p 0
28/12/2011 267,111.01p 267,111.01p 250,700.00p 267,111.01p 0
23/12/2011 264,766.14p 267,111.01p 249,124.19p 267,111.01p 0
22/12/2011 264,766.14p 267,111.01p 249,124.19p 267,111.01p 0
21/12/2011 264,766.14p 267,111.01p 251,400.00p 267,111.01p 0
20/12/2011 264,766.14p 267,111.01p 248,700.00p 267,111.01p 0
19/12/2011 264,766.14p 267,111.01p 248,700.00p 267,111.01p 0
16/12/2011 264,766.14p 267,111.01p 249,912.70p 267,111.01p 0
15/12/2011 264,766.14p 267,111.01p 254,900.00p 267,111.01p 0
14/12/2011 264,766.14p 267,111.01p 257,604.20p 267,111.01p 0
13/12/2011 264,766.14p 267,111.01p 257,773.10p 267,111.01p 0
12/12/2011 264,766.14p 267,111.01p 263,434.30p 267,111.01p 0
09/12/2011 264,766.14p 267,111.01p 262,296.29p 267,111.01p 0
08/12/2011 264,766.14p 267,111.01p 264,432.01p 267,111.01p 0
07/12/2011 264,766.14p 267,111.01p 264,766.14p 267,111.01p 178
06/12/2011 250,000.00p 266,700.00p 249,875.00p 249,875.00p 0
05/12/2011 250,000.00p 266,700.00p 249,875.00p 249,875.00p 0
02/12/2011 250,000.00p 259,200.00p 249,875.00p 249,875.00p 0
01/12/2011 250,000.00p 258,500.00p 249,875.00p 249,875.00p 0
30/11/2011 250,000.00p 251,900.00p 247,900.00p 249,875.00p 0
29/11/2011 250,000.00p 250,000.00p 249,875.00p 249,875.00p 14000
28/11/2011 255,128.00p 255,128.00p 248,163.89p 255,128.00p 0
25/11/2011 255,128.00p 255,128.00p 238,000.00p 255,128.00p 0
24/11/2011 255,128.00p 255,128.00p 233,500.00p 255,128.00p 0
23/11/2011 255,128.00p 255,128.00p 235,000.00p 255,128.00p 0
22/11/2011 255,128.00p 255,128.00p 235,000.00p 255,128.00p 0
21/11/2011 255,128.00p 255,128.00p 237,700.00p 255,128.00p 0
18/11/2011 255,128.00p 255,128.00p 248,599.00p 255,128.00p 0
17/11/2011 255,128.00p 255,128.00p 248,599.00p 255,128.00p 0
16/11/2011 255,128.00p 255,128.00p 246,383.40p 255,128.00p 0
15/11/2011 255,128.00p 255,128.00p 246,800.00p 255,128.00p 0
14/11/2011 255,128.00p 255,128.00p 246,800.00p 255,128.00p 0
11/11/2011 255,128.00p 255,128.00p 249,025.29p 255,128.00p 0
10/11/2011 255,128.00p 255,128.00p 248,000.00p 255,128.00p 0
09/11/2011 255,128.00p 255,128.00p 253,698.61p 255,128.00p 0
08/11/2011 255,128.00p 255,128.00p 251,485.89p 255,128.00p 0
07/11/2011 255,128.00p 256,093.19p 255,128.00p 255,128.00p 0
04/11/2011 255,128.00p 255,128.00p 255,128.00p 255,128.00p 1300
03/11/2011 253,927.00p 256,153.71p 251,129.00p 253,927.00p 0
02/11/2011 253,927.00p 256,153.71p 251,129.00p 253,927.00p 0
01/11/2011 253,927.00p 267,400.00p 253,927.00p 253,927.00p 0
31/10/2011 253,927.00p 267,400.00p 253,927.00p 253,927.00p 0
28/10/2011 253,927.00p 264,549.10p 253,927.00p 253,927.00p 0
27/10/2011 253,927.00p 258,400.00p 253,927.00p 253,927.00p 0
26/10/2011 253,927.00p 253,927.00p 252,800.00p 253,927.00p 0
25/10/2011 253,927.00p 253,927.00p 253,927.00p 253,927.00p 2000
24/10/2011 257,329.00p 258,041.70p 257,329.00p 257,329.00p 0
21/10/2011 257,329.00p 257,329.00p 255,600.00p 257,329.00p 0
20/10/2011 257,329.00p 257,723.51p 257,329.00p 257,329.00p 0
19/10/2011 257,329.00p 257,723.51p 257,329.00p 257,329.00p 0
18/10/2011 257,329.00p 258,127.49p 255,100.00p 257,329.00p 0
17/10/2011 257,329.00p 263,259.50p 257,329.00p 257,329.00p 0
14/10/2011 257,329.00p 257,329.00p 257,329.00p 257,329.00p 2100
13/10/2011 259,051.81p 262,400.00p 259,051.81p 259,051.81p 0
12/10/2011 259,051.81p 259,051.81p 255,100.00p 259,051.81p 0
11/10/2011 259,051.81p 259,051.81p 259,051.81p 259,051.81p 0
10/10/2011 336,500.00p 336,500.00p 254,600.00p 336,500.00p 0
07/10/2011 336,500.00p 336,500.00p 254,600.00p 336,500.00p 0
06/10/2011 336,500.00p 336,500.00p 253,800.00p 336,500.00p 0
05/10/2011 336,500.00p 336,500.00p 252,334.20p 336,500.00p 0
04/10/2011 336,500.00p 336,500.00p 255,817.21p 336,500.00p 0
03/10/2011 336,500.00p 336,500.00p 260,294.80p 336,500.00p 0
30/09/2011 336,500.00p 336,500.00p 228,706.01p 336,500.00p 0
29/09/2011 336,500.00p 336,500.00p 262,154.49p 336,500.00p 0
28/09/2011 336,500.00p 336,500.00p 264,000.00p 336,500.00p 0
27/09/2011 336,500.00p 336,500.00p 261,528.10p 336,500.00p 0
26/09/2011 336,500.00p 336,500.00p 263,000.00p 336,500.00p 0
23/09/2011 336,500.00p 336,500.00p 261,809.11p 336,500.00p 0
22/09/2011 336,500.00p 336,500.00p 261,809.11p 336,500.00p 0
21/09/2011 336,500.00p 336,500.00p 268,500.00p 336,500.00p 0
20/09/2011 336,500.00p 336,500.00p 267,932.91p 336,500.00p 0
19/09/2011 336,500.00p 336,500.00p 272,100.00p 336,500.00p 0
16/09/2011 336,500.00p 336,500.00p 272,100.00p 336,500.00p 0
15/09/2011 336,500.00p 336,500.00p 269,200.00p 336,500.00p 0
14/09/2011 261,403.32p 336,500.00p 261,403.32p 336,500.00p 0
13/09/2011 261,403.32p 336,500.00p 261,403.32p 336,500.00p 0
12/09/2011 336,500.00p 336,500.00p 261,403.32p 336,500.00p 0
09/09/2011 261,403.32p 336,500.00p 261,403.32p 336,500.00p 0
08/09/2011 261,403.32p 336,500.00p 261,403.32p 336,500.00p 0
07/09/2011 261,403.32p 336,500.00p 261,403.30p 336,500.00p 0
06/09/2011 261,403.32p 336,500.00p 261,403.30p 336,500.00p 3000
05/09/2011 289,784.03p 336,500.00p 272,355.00p 336,500.00p 0
02/09/2011 289,784.03p 336,500.00p 272,355.00p 336,500.00p 0
01/09/2011 289,784.03p 336,500.00p 269,400.00p 336,500.00p 0
31/08/2011 289,784.03p 336,500.00p 270,000.00p 336,500.00p 0
30/08/2011 289,784.03p 336,500.00p 271,977.49p 336,500.00p 0
26/08/2011 289,784.03p 336,500.00p 274,100.00p 336,500.00p 0
25/08/2011 289,784.03p 336,500.00p 274,734.30p 336,500.00p 0
24/08/2011 289,784.03p 336,500.00p 274,734.30p 336,500.00p 0
23/08/2011 289,784.03p 336,500.00p 272,665.50p 336,500.00p 0
22/08/2011 289,784.03p 336,500.00p 275,500.00p 336,500.00p 0
19/08/2011 289,784.03p 336,500.00p 275,500.00p 336,500.00p 0
18/08/2011 289,784.03p 336,500.00p 285,600.00p 336,500.00p 0
17/08/2011 289,784.03p 336,500.00p 285,600.00p 336,500.00p 0
16/08/2011 289,784.03p 336,500.00p 289,784.01p 336,500.00p 0
15/08/2011 0.00p 336,500.00p 288,642.31p 336,500.00p 0
12/08/2011 0.00p 336,500.00p 284,704.71p 336,500.00p 0
11/08/2011 0.00p 336,500.00p 284,704.71p 336,500.00p 0
10/08/2011 336,500.00p 336,500.00p 297,200.00p 336,500.00p 0
09/08/2011 336,500.00p 336,500.00p 284,700.00p 336,500.00p 0
08/08/2011 336,500.00p 336,500.00p 299,400.00p 336,500.00p 0
05/08/2011 336,500.00p 336,500.00p 315,412.99p 336,500.00p 0
04/08/2011 336,500.00p 336,500.00p 315,412.99p 336,500.00p 0
03/08/2011 0.00p 336,500.00p 311,000.00p 336,500.00p 0
02/08/2011 0.00p 336,500.00p 317,000.00p 336,500.00p 0
01/08/2011 0.00p 336,500.00p 336,500.00p 336,500.00p 0
29/07/2011 336,500.00p 336,500.00p 316,745.00p 336,500.00p 0
28/07/2011 336,500.00p 336,500.00p 319,500.00p 336,500.00p 0
27/07/2011 336,500.00p 336,500.00p 323,679.30p 336,500.00p 0
26/07/2011 336,500.00p 336,500.00p 329,000.00p 336,500.00p 0
25/07/2011 336,500.00p 336,500.00p 329,000.00p 336,500.00p 0
22/07/2011 336,500.00p 336,500.00p 333,500.00p 336,500.00p 0
21/07/2011 336,500.00p 336,500.00p 331,000.00p 336,500.00p 0
20/07/2011 336,500.00p 336,500.00p 331,000.00p 336,500.00p 0
19/07/2011 336,500.00p 336,500.00p 331,499.29p 336,500.00p 0
18/07/2011 336,500.00p 336,500.00p 333,198.90p 336,500.00p 0
15/07/2011 336,500.00p 336,500.00p 333,198.90p 336,500.00p 0
14/07/2011 336,500.00p 336,500.00p 332,421.09p 336,500.00p 0
13/07/2011 336,500.00p 336,500.00p 334,512.21p 336,500.00p 0
12/07/2011 336,500.00p 342,906.30p 336,500.00p 336,500.00p 0
11/07/2011 336,500.00p 342,906.30p 336,500.00p 336,500.00p 0
08/07/2011 336,500.00p 347,264.11p 336,500.00p 336,500.00p 0
07/07/2011 336,500.00p 339,992.50p 336,500.00p 336,500.00p 0
06/07/2011 336,500.00p 339,135.60p 336,500.00p 336,500.00p 0
05/07/2011 336,500.00p 339,000.00p 336,500.00p 336,500.00p 0
04/07/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
01/07/2011 336,500.00p 336,500.00p 333,540.31p 336,500.00p 0
30/06/2011 336,500.00p 336,500.00p 329,147.61p 336,500.00p 0
29/06/2011 336,500.00p 336,500.00p 325,414.89p 336,500.00p 0
28/06/2011 336,500.00p 336,500.00p 322,850.00p 336,500.00p 0
27/06/2011 336,500.00p 336,500.00p 320,939.99p 336,500.00p 0
24/06/2011 336,500.00p 336,500.00p 328,400.00p 336,500.00p 0
23/06/2011 336,500.00p 336,500.00p 323,000.00p 336,500.00p 0
22/06/2011 336,500.00p 336,500.00p 320,000.00p 336,500.00p 0
21/06/2011 336,500.00p 336,500.00p 320,000.00p 336,500.00p 0
20/06/2011 336,500.00p 336,500.00p 315,500.00p 336,500.00p 0
17/06/2011 327,000.00p 336,500.00p 315,500.00p 336,500.00p 0
16/06/2011 327,000.00p 336,500.00p 319,500.00p 336,500.00p 0
15/06/2011 327,000.00p 336,500.00p 327,000.00p 336,500.00p 100000
14/06/2011 327,000.00p 336,500.00p 323,678.30p 336,500.00p 0
13/06/2011 327,000.00p 336,500.00p 321,500.00p 336,500.00p 0
10/06/2011 327,000.00p 336,500.00p 327,000.00p 336,500.00p 2000
09/06/2011 336,500.00p 336,500.00p 326,500.00p 336,500.00p 0
08/06/2011 336,500.00p 336,500.00p 326,500.00p 336,500.00p 0
07/06/2011 336,500.00p 336,500.00p 323,500.00p 336,500.00p 0
06/06/2011 336,500.00p 336,500.00p 320,500.00p 336,500.00p 0
03/06/2011 336,500.00p 336,500.00p 324,958.11p 336,500.00p 0
02/06/2011 336,500.00p 336,500.00p 326,951.90p 336,500.00p 0
01/06/2011 336,500.00p 339,034.50p 336,500.00p 336,500.00p 0
31/05/2011 336,500.00p 340,000.00p 331,849.10p 336,500.00p 0
27/05/2011 336,500.00p 337,000.00p 333,000.00p 336,500.00p 0
26/05/2011 336,500.00p 336,500.00p 336,000.00p 336,500.00p 0
25/05/2011 336,500.00p 336,500.00p 331,749.71p 336,500.00p 0
24/05/2011 336,500.00p 336,500.00p 324,500.00p 336,500.00p 0
23/05/2011 336,500.00p 336,500.00p 324,675.71p 336,500.00p 0
20/05/2011 336,500.00p 336,500.00p 328,688.79p 336,500.00p 0
19/05/2011 331,000.00p 336,500.00p 331,000.00p 336,500.00p 0
18/05/2011 331,000.00p 336,500.00p 331,000.00p 336,500.00p 100
17/05/2011 337,023.36p 337,023.36p 329,500.00p 336,500.00p 0
16/05/2011 337,023.36p 337,023.36p 336,500.00p 336,500.00p 12692
13/05/2011 336,500.00p 342,000.00p 335,000.00p 336,500.00p 0
12/05/2011 331,429.00p 341,500.00p 330,000.00p 336,500.00p 0
11/05/2011 331,429.00p 336,500.00p 327,983.30p 336,500.00p 0
10/05/2011 331,429.00p 336,500.00p 320,980.20p 336,500.00p 0
09/05/2011 331,429.00p 336,500.00p 318,500.00p 336,500.00p 0
06/05/2011 331,429.00p 336,500.00p 320,250.00p 336,500.00p 0
05/05/2011 331,429.00p 336,500.00p 331,429.00p 336,500.00p 12692
04/05/2011 326,550.00p 336,500.00p 321,388.79p 336,500.00p 0
03/05/2011 326,550.00p 336,500.00p 321,388.79p 336,500.00p 0
28/04/2011 326,550.00p 336,500.00p 321,388.79p 336,500.00p 0
27/04/2011 326,550.00p 336,500.00p 319,261.30p 336,500.00p 0
26/04/2011 326,550.00p 336,500.00p 315,000.00p 336,500.00p 0
21/04/2011 326,550.00p 336,500.00p 315,000.00p 336,500.00p 0

*Close Price adjusted for both dividends and splits