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
20/04/2011 326,550.00p 336,500.00p 316,224.29p 336,500.00p 0
19/04/2011 326,550.00p 336,500.00p 313,000.00p 336,500.00p 0
18/04/2011 326,550.00p 336,500.00p 322,000.00p 336,500.00p 0
15/04/2011 326,550.00p 336,500.00p 322,500.00p 336,500.00p 0
14/04/2011 326,550.00p 336,500.00p 324,500.00p 336,500.00p 2000
13/04/2011 322,683.33p 336,500.00p 322,500.00p 336,500.00p 0
12/04/2011 322,683.33p 336,500.00p 320,000.00p 336,500.00p 0
11/04/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
08/04/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
07/04/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
06/04/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
05/04/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
04/04/2011 322,683.33p 337,500.00p 322,683.33p 336,500.00p 0
01/04/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
31/03/2011 322,683.33p 337,500.00p 322,683.33p 336,500.00p 0
30/03/2011 322,683.33p 336,500.00p 322,683.33p 336,500.00p 0
29/03/2011 322,683.33p 336,500.00p 322,683.30p 336,500.00p 75000
28/03/2011 331,165.99p 336,500.00p 328,788.11p 336,500.00p 0
25/03/2011 331,165.99p 336,500.00p 323,000.00p 336,500.00p 0
24/03/2011 331,165.99p 336,500.00p 321,972.19p 336,500.00p 0
23/03/2011 331,165.99p 336,500.00p 331,165.99p 336,500.00p 2700
22/03/2011 341,170.51p 341,170.51p 334,612.01p 336,500.00p 2000
21/03/2011 322,216.31p 336,500.00p 321,500.00p 336,500.00p 0
18/03/2011 322,216.31p 336,500.00p 321,500.00p 336,500.00p 0
17/03/2011 322,216.31p 336,500.00p 322,216.31p 336,500.00p 4200
16/03/2011 301,998.00p 336,500.00p 301,998.00p 336,500.00p 0
15/03/2011 301,998.00p 336,500.00p 292,374.78p 336,500.00p 350000
14/03/2011 324,258.81p 336,500.00p 324,258.79p 336,500.00p 170000
11/03/2011 374,320.51p 374,320.51p 336,500.00p 336,500.00p 0
10/03/2011 374,320.51p 364,701.49p 336,500.00p 336,500.00p 0
09/03/2011 374,320.51p 374,400.00p 336,500.00p 336,500.00p 0
08/03/2011 374,320.51p 370,590.41p 336,500.00p 336,500.00p 0
07/03/2011 374,320.51p 383,500.00p 336,500.00p 336,500.00p 0
04/03/2011 374,320.51p 383,500.00p 336,500.00p 336,500.00p 0
03/03/2011 374,320.51p 375,000.00p 336,500.00p 336,500.00p 0
02/03/2011 374,320.51p 379,200.00p 336,500.00p 336,500.00p 0
01/03/2011 374,320.51p 385,706.69p 336,500.00p 336,500.00p 0
28/02/2011 374,320.51p 378,688.89p 336,500.00p 336,500.00p 0
25/02/2011 374,320.51p 374,830.00p 336,500.00p 336,500.00p 6500
24/02/2011 392,470.21p 392,470.21p 367,000.00p 392,470.21p 0
23/02/2011 392,470.21p 392,470.21p 372,500.00p 392,470.21p 0
22/02/2011 392,470.21p 392,470.21p 388,165.50p 392,470.21p 0
21/02/2011 392,470.21p 392,470.21p 388,165.50p 392,470.21p 0
18/02/2011 392,470.21p 392,470.21p 387,000.00p 392,470.21p 0
17/02/2011 392,470.21p 393,100.00p 391,000.00p 392,470.21p 0
16/02/2011 392,470.21p 392,479.49p 392,380.00p 392,470.21p 0
15/02/2011 392,470.21p 392,470.21p 392,470.21p 392,470.21p 235000
14/02/2011 366,816.50p 386,500.00p 366,816.50p 366,816.50p 0
11/02/2011 366,816.50p 366,816.50p 366,816.50p 366,816.50p 0
10/02/2011 366,816.50p 366,816.50p 366,816.50p 366,816.50p 15000
09/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
08/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
07/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
04/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
03/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
02/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 0
01/02/2011 336,500.00p 339,500.00p 336,500.00p 336,500.00p 7000
31/01/2011 339,500.00p 339,500.00p 339,500.00p 339,500.00p 200
28/01/2011 344,000.00p 344,000.00p 339,500.00p 339,500.00p 15800
27/01/2011 344,000.00p 344,000.00p 344,000.00p 344,000.00p 0
26/01/2011 344,000.00p 345,955.59p 344,000.00p 344,000.00p 0
25/01/2011 346,250.00p 346,250.00p 345,955.59p 345,955.59p 5300
24/01/2011 341,228.93p 341,228.93p 339,000.00p 339,000.00p 0
21/01/2011 339,512.50p 347,643.99p 339,512.50p 339,512.50p 24600
20/01/2011 344,000.00p 347,643.99p 344,000.00p 347,643.99p 5800
19/01/2011 351,750.00p 353,177.00p 351,094.63p 351,094.63p 153800
18/01/2011 353,177.00p 353,177.00p 353,177.00p 353,177.00p 160000
17/01/2011 353,177.00p 353,177.00p 353,177.00p 353,177.00p 0
14/01/2011 353,177.00p 353,177.00p 353,177.00p 353,177.00p 0
13/01/2011 353,177.00p 353,177.00p 353,177.00p 353,177.00p 4600
12/01/2011 329,650.00p 329,650.00p 329,650.00p 329,650.00p 0
11/01/2011 329,650.00p 329,650.00p 329,650.00p 329,650.00p 0
10/01/2011 329,650.00p 329,650.00p 329,650.00p 329,650.00p 0
07/01/2011 329,650.00p 329,650.00p 329,650.00p 329,650.00p 0
06/01/2011 329,650.00p 329,650.00p 329,650.00p 329,650.00p 400000
05/01/2011 329,705.57p 329,705.57p 325,682.50p 329,650.00p 221100
04/01/2011 325,682.50p 325,682.50p 325,682.50p 325,682.50p 0
31/12/2010 325,682.50p 325,682.50p 325,682.50p 325,682.50p 0
30/12/2010 325,682.50p 325,682.50p 325,682.50p 325,682.50p 119000
29/12/2010 325,682.50p 325,682.50p 325,682.50p 325,682.50p 0
24/12/2010 323,772.51p 323,772.51p 323,772.51p 323,772.51p 1900
23/12/2010 323,772.51p 323,772.51p 323,772.51p 323,772.51p 0
22/12/2010 323,772.51p 328,500.00p 323,772.51p 323,772.51p 5000
21/12/2010 328,500.00p 328,500.00p 328,500.00p 328,500.00p 0
20/12/2010 328,500.00p 328,500.00p 328,500.00p 328,500.00p 35200
17/12/2010 328,500.00p 328,500.00p 328,500.00p 328,500.00p 110000
16/12/2010 329,500.00p 329,500.00p 323,000.00p 328,500.00p 14200
15/12/2010 323,000.00p 323,000.00p 323,000.00p 323,000.00p 20600
14/12/2010 323,000.00p 323,000.00p 323,000.00p 323,000.00p 0
13/12/2010 323,000.00p 323,000.00p 323,000.00p 323,000.00p 0
10/12/2010 326,000.00p 326,000.00p 323,000.00p 323,000.00p 20000
09/12/2010 326,950.00p 326,950.00p 326,950.00p 326,950.00p 0
08/12/2010 326,950.00p 326,950.00p 326,950.00p 326,950.00p 7000
07/12/2010 326,950.00p 326,950.00p 326,950.00p 326,950.00p 1900
06/12/2010 326,950.00p 326,950.00p 326,950.00p 326,950.00p 0
03/12/2010 326,950.00p 326,950.00p 324,500.00p 326,950.00p 0
02/12/2010 324,500.00p 324,500.00p 324,500.00p 324,500.00p 24100
01/12/2010 326,339.99p 326,339.99p 322,000.00p 324,500.00p 122000
30/11/2010 322,000.00p 322,000.00p 322,000.00p 322,000.00p 0
29/11/2010 330,500.00p 330,689.77p 330,500.00p 330,500.00p 60500
26/11/2010 330,827.27p 331,448.05p 330,689.77p 330,689.77p 0
25/11/2010 331,448.05p 331,448.05p 330,500.00p 331,448.05p 10500
24/11/2010 327,000.00p 327,512.50p 327,000.00p 327,512.50p 50000
23/11/2010 313,149.49p 313,149.49p 313,149.49p 313,149.49p 0
22/11/2010 313,149.49p 313,149.49p 313,149.49p 313,149.49p 0
19/11/2010 313,149.49p 313,149.49p 313,149.49p 313,149.49p 401000
18/11/2010 313,149.49p 313,149.49p 313,149.49p 313,149.49p 50000
17/11/2010 313,149.49p 313,149.49p 313,149.49p 313,149.49p 19400
16/11/2010 313,149.49p 313,149.49p 313,149.49p 313,149.49p 145600
15/11/2010 310,118.99p 310,118.99p 298,600.00p 298,600.00p 97500
12/11/2010 298,600.00p 298,600.00p 298,600.00p 298,600.00p 109400
11/11/2010 312,000.00p 312,000.00p 298,600.00p 298,600.00p 161000
10/11/2010 296,624.00p 296,624.00p 296,624.00p 296,624.00p 3700
09/11/2010 296,624.00p 296,624.00p 296,624.00p 296,624.00p 16800
08/11/2010 296,624.00p 298,452.29p 296,624.00p 296,624.00p 0
05/11/2010 297,300.00p 298,452.29p 297,300.00p 298,452.29p 0
04/11/2010 290,900.00p 290,900.00p 287,623.39p 290,100.00p 0
03/11/2010 287,623.39p 287,623.39p 287,623.39p 287,623.39p 0
02/11/2010 287,623.39p 287,623.39p 287,623.39p 287,623.39p 0
01/11/2010 287,623.39p 287,623.39p 287,623.39p 287,623.39p 0
29/10/2010 285,244.58p 287,623.39p 285,244.58p 287,623.39p 8000
28/10/2010 292,239.28p 292,239.28p 292,239.28p 292,239.28p 0
27/10/2010 290,775.17p 292,239.28p 290,775.17p 292,239.28p 14000
26/10/2010 292,600.00p 292,600.00p 292,600.00p 292,600.00p 0
25/10/2010 292,600.00p 292,600.00p 292,600.00p 292,600.00p 0
22/10/2010 292,600.00p 292,600.00p 292,600.00p 292,600.00p 0
21/10/2010 289,009.52p 289,009.52p 289,009.52p 289,009.52p 0
20/10/2010 293,264.38p 293,264.38p 293,264.38p 293,264.38p 0
19/10/2010 293,264.38p 293,264.38p 293,264.38p 293,264.38p 0
18/10/2010 293,264.38p 293,264.38p 284,600.00p 293,264.38p 0
15/10/2010 284,600.00p 284,600.00p 284,600.00p 284,600.00p 0
14/10/2010 284,600.00p 284,600.00p 284,600.00p 284,600.00p 0
13/10/2010 284,600.00p 284,600.00p 284,600.00p 284,600.00p 5000
12/10/2010 293,033.94p 293,033.94p 293,033.94p 293,033.94p 3700
11/10/2010 293,033.94p 293,033.94p 293,033.94p 293,033.94p 0
08/10/2010 291,380.37p 293,033.94p 291,380.37p 293,033.94p 29300
07/10/2010 296,488.99p 298,000.00p 296,488.99p 298,000.00p 0
06/10/2010 295,308.33p 299,289.99p 295,026.44p 295,026.44p 0
05/10/2010 299,289.99p 299,289.99p 299,289.99p 299,289.99p 3000
04/10/2010 299,289.99p 299,289.99p 299,289.99p 299,289.99p 400
01/10/2010 297,333.28p 300,500.00p 297,333.28p 297,333.28p 1000
30/09/2010 305,597.97p 308,500.00p 305,597.97p 305,597.97p 53200
29/09/2010 308,500.00p 308,500.00p 308,500.00p 308,500.00p 0
28/09/2010 308,440.60p 308,500.00p 308,440.60p 308,500.00p 10000
27/09/2010 312,500.00p 312,500.00p 312,500.00p 312,500.00p 356200
24/09/2010 312,500.00p 312,500.00p 304,318.16p 312,500.00p 35000
23/09/2010 304,318.16p 304,318.16p 304,318.16p 304,318.16p 0
22/09/2010 304,916.58p 307,756.20p 304,318.16p 304,318.16p 0
21/09/2010 307,319.34p 307,756.20p 307,319.34p 307,756.20p 3000
20/09/2010 307,416.67p 307,416.67p 307,416.67p 307,416.67p 0
17/09/2010 307,416.67p 307,416.67p 307,416.67p 307,416.67p 14600
16/09/2010 306,500.00p 306,538.04p 306,500.00p 306,538.04p 300000
15/09/2010 295,000.00p 301,692.31p 295,000.00p 301,692.31p 0
14/09/2010 292,100.00p 292,100.00p 290,566.77p 290,566.77p 900
13/09/2010 294,800.00p 295,800.00p 294,800.00p 295,800.00p 220000
10/09/2010 289,938.23p 289,938.23p 289,938.23p 289,938.23p 122200
09/09/2010 289,938.23p 289,938.23p 289,938.23p 289,938.23p 0
08/09/2010 289,938.23p 289,938.23p 289,938.23p 289,938.23p 45000
07/09/2010 289,938.23p 289,938.23p 289,938.23p 289,938.23p 0
06/09/2010 289,938.23p 289,938.23p 289,938.23p 289,938.23p 0
03/09/2010 289,938.23p 289,938.23p 284,124.68p 289,938.23p 0
02/09/2010 284,124.68p 284,124.68p 284,124.68p 284,124.68p 17600
01/09/2010 282,219.75p 286,800.81p 282,219.75p 282,219.75p 20000
31/08/2010 286,217.14p 286,800.81p 286,217.14p 286,800.81p 19000
27/08/2010 294,100.00p 294,100.00p 291,963.11p 291,963.11p 0
26/08/2010 291,100.00p 291,100.00p 290,505.00p 290,505.00p 3000
25/08/2010 299,170.00p 299,170.00p 299,170.00p 299,170.00p 3000
24/08/2010 298,976.20p 299,170.00p 298,976.20p 299,170.00p 2000
23/08/2010 300,500.00p 300,500.00p 300,500.00p 300,500.00p 22000
20/08/2010 303,031.25p 303,031.25p 302,000.00p 303,031.25p 0
19/08/2010 302,000.00p 302,000.00p 302,000.00p 302,000.00p 0
18/08/2010 302,000.00p 302,000.00p 302,000.00p 302,000.00p 1500
17/08/2010 302,000.00p 302,000.00p 302,000.00p 302,000.00p 30000
16/08/2010 302,000.00p 302,000.00p 302,000.00p 302,000.00p 6500
13/08/2010 302,000.00p 302,000.00p 302,000.00p 302,000.00p 0
12/08/2010 299,472.36p 302,000.00p 299,472.36p 302,000.00p 11000
11/08/2010 306,694.43p 306,694.43p 306,694.43p 306,694.43p 12500
10/08/2010 306,694.43p 306,694.43p 306,000.00p 306,694.43p 11300
09/08/2010 307,000.00p 307,000.00p 306,000.00p 306,000.00p 301000
06/08/2010 309,037.50p 310,485.96p 309,037.50p 309,037.50p 16000
05/08/2010 311,437.50p 311,437.50p 310,485.96p 310,485.96p 18500
04/08/2010 309,301.00p 314,053.88p 309,301.00p 309,376.00p 0
03/08/2010 314,131.25p 314,131.25p 314,053.88p 314,053.88p 0
02/08/2010 305,500.00p 305,500.00p 305,500.00p 305,500.00p 0
30/07/2010 305,500.00p 306,375.00p 305,500.00p 305,500.00p 0
29/07/2010 306,130.42p 306,375.00p 306,130.42p 306,375.00p 0
28/07/2010 308,290.48p 309,000.00p 308,290.48p 308,290.48p 0
27/07/2010 309,000.00p 309,000.00p 309,000.00p 309,000.00p 200
26/07/2010 309,000.00p 309,000.00p 302,304.81p 309,000.00p 0
23/07/2010 302,304.81p 302,304.81p 302,304.81p 302,304.81p 5000
22/07/2010 301,500.00p 305,000.00p 301,500.00p 302,304.81p 27600
21/07/2010 303,151.03p 306,500.00p 303,151.03p 305,000.00p 4000
20/07/2010 306,500.00p 306,500.00p 306,500.00p 306,500.00p 0
19/07/2010 318,310.01p 318,310.01p 318,310.01p 318,310.01p 0
16/07/2010 318,310.01p 318,310.01p 318,310.01p 318,310.01p 0
15/07/2010 318,310.01p 325,207.13p 318,310.01p 318,310.01p 5000
14/07/2010 326,321.00p 326,321.00p 314,500.00p 325,207.13p 16200
13/07/2010 314,500.00p 314,500.00p 314,500.00p 314,500.00p 0
12/07/2010 314,500.00p 314,500.00p 314,500.00p 314,500.00p 60400
09/07/2010 314,500.00p 314,500.00p 314,500.00p 314,500.00p 0

*Close Price adjusted for both dividends and splits