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
22/01/2016 670,104.25p 682,200.00p 669,319.58p 568,000.00p 24000
21/01/2016 655,700.00p 656,455.86p 639,200.00p 568,000.00p 39800
20/01/2016 671,900.00p 673,800.00p 657,400.00p 568,000.00p 6500
19/01/2016 674,000.00p 674,000.00p 674,000.00p 568,000.00p 500
18/01/2016 687,500.00p 675,900.00p 675,900.00p 568,000.00p 0
15/01/2016 687,500.00p 687,500.00p 673,949.07p 568,000.00p 33500
14/01/2016 679,500.00p 679,500.00p 679,500.00p 568,000.00p 31900
13/01/2016 695,201.71p 695,201.71p 693,000.00p 568,000.00p 79100
12/01/2016 680,000.00p 682,050.00p 675,500.00p 568,000.00p 7520
11/01/2016 688,794.34p 688,794.34p 688,794.34p 568,000.00p 0
08/01/2016 688,794.34p 688,794.34p 688,794.34p 568,000.00p 5300
07/01/2016 709,779.98p 712,812.99p 712,812.99p 568,000.00p 0
06/01/2016 709,779.98p 712,812.99p 709,779.98p 568,000.00p 20500
05/01/2016 727,799.71p 727,799.71p 727,799.71p 568,000.00p 20
04/01/2016 739,350.00p 739,350.00p 739,350.00p 568,000.00p 1200
31/12/2015 749,700.00p 749,700.00p 749,700.00p 568,000.00p 0
30/12/2015 749,700.00p 749,700.00p 749,700.00p 568,000.00p 9200
29/12/2015 745,400.00p 745,400.00p 745,400.00p 568,000.00p 24700
24/12/2015 766,275.88p 766,275.88p 760,631.59p 568,000.00p 7600
23/12/2015 766,925.00p 763,500.00p 763,500.00p 568,000.00p 0
22/12/2015 766,925.00p 766,925.00p 763,500.00p 568,000.00p 6000
21/12/2015 773,825.00p 771,998.93p 771,998.93p 568,000.00p 0
18/12/2015 773,825.00p 777,366.65p 771,998.93p 568,000.00p 17200
17/12/2015 773,000.00p 777,000.00p 768,600.00p 568,000.00p 73300
16/12/2015 747,200.00p 763,300.00p 747,200.00p 568,000.00p 9400
15/12/2015 750,000.00p 746,446.97p 746,446.97p 568,000.00p 0
14/12/2015 750,000.00p 750,000.00p 743,865.14p 568,000.00p 69465
11/12/2015 766,025.00p 768,500.00p 766,025.00p 568,000.00p 9500
10/12/2015 761,402.15p 761,491.36p 760,100.00p 568,000.00p 232600
09/12/2015 765,400.00p 765,400.00p 765,400.00p 568,000.00p 4900
08/12/2015 764,954.98p 767,893.31p 760,100.00p 568,000.00p 531800
07/12/2015 772,400.00p 772,781.15p 772,400.00p 568,000.00p 5700
04/12/2015 770,004.98p 770,004.98p 769,958.94p 568,000.00p 80800
03/12/2015 781,458.74p 782,700.00p 776,889.45p 568,000.00p 88500
02/12/2015 781,627.25p 783,000.00p 781,627.25p 568,000.00p 131100
01/12/2015 769,200.00p 768,700.00p 768,700.00p 568,000.00p 0
30/11/2015 769,200.00p 768,700.00p 768,700.00p 568,000.00p 0
27/11/2015 769,200.00p 768,700.00p 768,700.00p 568,000.00p 0
26/11/2015 769,200.00p 769,262.21p 768,700.00p 568,000.00p 101700
25/11/2015 759,817.33p 760,121.00p 759,817.33p 568,000.00p 42600
24/11/2015 763,600.00p 763,600.00p 763,600.00p 568,000.00p 6500
23/11/2015 752,600.00p 752,600.00p 752,600.00p 568,000.00p 0
20/11/2015 752,600.00p 752,600.00p 752,600.00p 568,000.00p 90
19/11/2015 762,000.00p 765,153.32p 761,556.01p 568,000.00p 48200
18/11/2015 762,000.00p 762,000.00p 760,745.12p 568,000.00p 140800
17/11/2015 755,868.80p 755,868.80p 755,400.00p 568,000.00p 197000
16/11/2015 741,100.00p 741,100.00p 741,100.00p 568,000.00p 1500
13/11/2015 752,500.00p 752,500.00p 750,000.00p 568,000.00p 18000
12/11/2015 758,000.00p 761,600.00p 758,000.00p 568,000.00p 50900
11/11/2015 759,800.00p 759,800.00p 759,800.00p 568,000.00p 1700
10/11/2015 762,900.00p 762,900.00p 758,800.00p 568,000.00p 15200
09/11/2015 761,790.28p 761,790.28p 759,850.00p 568,000.00p 12400
06/11/2015 751,551.37p 751,816.65p 749,100.00p 568,000.00p 24200
05/11/2015 748,110.74p 748,110.74p 745,266.65p 568,000.00p 45200
04/11/2015 748,226.32p 748,226.32p 748,226.32p 568,000.00p 1900
03/11/2015 736,200.00p 736,200.00p 736,200.00p 568,000.00p 0
02/11/2015 736,200.00p 736,200.00p 736,200.00p 568,000.00p 100
30/10/2015 741,794.53p 746,900.00p 741,794.53p 568,000.00p 36500
29/10/2015 742,077.98p 742,077.98p 741,600.00p 568,000.00p 17200
28/10/2015 753,161.43p 755,000.00p 753,161.43p 568,000.00p 26100
27/10/2015 758,600.00p 758,600.00p 752,200.00p 568,000.00p 4300
26/10/2015 758,228.37p 759,803.22p 756,000.00p 568,000.00p 108500
23/10/2015 754,519.34p 761,000.00p 752,200.00p 568,000.00p 118200
22/10/2015 744,000.00p 747,700.00p 741,200.00p 568,000.00p 5300
21/10/2015 732,500.00p 733,225.00p 733,225.00p 568,000.00p 0
20/10/2015 732,500.00p 733,225.00p 732,327.34p 568,000.00p 45900
19/10/2015 735,228.32p 735,228.32p 735,228.32p 568,000.00p 46500
16/10/2015 746,760.21p 746,760.21p 736,861.52p 568,000.00p 830
15/10/2015 711,000.00p 726,500.00p 711,000.00p 568,000.00p 9800
14/10/2015 722,700.00p 724,300.00p 714,000.00p 568,000.00p 184200
13/10/2015 730,297.46p 731,600.00p 730,297.46p 568,000.00p 6900
12/10/2015 745,568.31p 748,571.44p 748,571.44p 568,000.00p 0
09/10/2015 745,568.31p 750,000.00p 744,236.52p 568,000.00p 29800
08/10/2015 740,500.00p 743,900.00p 733,600.00p 568,000.00p 2700
07/10/2015 736,042.87p 736,042.87p 735,100.00p 568,000.00p 8200
06/10/2015 735,100.00p 735,100.00p 735,100.00p 568,000.00p 300
05/10/2015 728,600.00p 728,600.00p 724,100.00p 568,000.00p 1500
02/10/2015 719,700.00p 725,400.00p 715,500.00p 568,000.00p 2100
01/10/2015 721,000.00p 721,000.00p 713,787.50p 568,000.00p 2700
30/09/2015 682,066.65p 691,338.18p 682,066.65p 568,000.00p 48900
29/09/2015 674,666.55p 674,666.55p 674,666.55p 568,000.00p 71300
28/09/2015 721,500.00p 714,364.31p 714,364.31p 568,000.00p 0
25/09/2015 721,500.00p 721,800.00p 707,100.00p 568,000.00p 14200
24/09/2015 715,000.00p 721,800.00p 711,900.00p 568,000.00p 180100
23/09/2015 722,751.03p 722,751.03p 722,751.03p 568,000.00p 0
22/09/2015 722,751.03p 722,751.03p 722,751.03p 568,000.00p 0
21/09/2015 722,751.03p 722,751.03p 722,751.03p 568,000.00p 15
18/09/2015 725,230.96p 725,267.24p 720,300.00p 568,000.00p 24500
17/09/2015 734,700.00p 734,700.00p 728,970.85p 568,000.00p 50980
16/09/2015 731,661.96p 731,661.96p 731,661.96p 568,000.00p 7100
15/09/2015 715,350.00p 722,677.98p 707,000.00p 568,000.00p 21400
14/09/2015 706,283.35p 706,283.35p 703,187.50p 568,000.00p 1600
11/09/2015 702,500.00p 702,500.00p 702,500.00p 568,000.00p 100
10/09/2015 722,000.00p 726,433.35p 717,000.00p 568,000.00p 900
09/09/2015 742,985.55p 749,100.00p 742,985.55p 568,000.00p 22700
08/09/2015 709,712.84p 712,050.00p 709,712.84p 568,000.00p 10360
07/09/2015 707,500.00p 710,100.00p 697,436.77p 568,000.00p 121900
04/09/2015 721,500.00p 721,500.00p 700,400.00p 568,000.00p 241300
03/09/2015 723,404.98p 723,404.98p 719,310.01p 568,000.00p 6500
02/09/2015 701,500.00p 701,500.00p 701,500.00p 568,000.00p 2000
01/09/2015 709,350.00p 709,350.00p 709,350.00p 568,000.00p 200
28/08/2015 720,963.33p 735,450.00p 720,963.33p 568,000.00p 3100
27/08/2015 711,583.98p 715,512.50p 703,964.99p 568,000.00p 69300
26/08/2015 682,500.00p 695,700.00p 682,500.00p 568,000.00p 1200
25/08/2015 670,000.00p 717,700.00p 667,400.00p 568,000.00p 169200
24/08/2015 718,060.01p 718,060.01p 704,000.00p 568,000.00p 110200
21/08/2015 755,600.00p 755,600.00p 751,600.00p 568,000.00p 1200
20/08/2015 783,329.98p 783,329.98p 783,329.98p 568,000.00p 1000
19/08/2015 789,700.00p 794,545.46p 789,700.00p 568,000.00p 2400
18/08/2015 793,700.00p 792,200.00p 792,200.00p 568,000.00p 0
17/08/2015 793,700.00p 792,200.00p 792,200.00p 568,000.00p 0
14/08/2015 793,700.00p 792,200.00p 792,200.00p 568,000.00p 0
13/08/2015 793,700.00p 793,700.00p 792,200.00p 568,000.00p 300
12/08/2015 805,957.13p 805,957.13p 805,957.13p 568,000.00p 700
11/08/2015 814,612.99p 814,612.99p 814,612.99p 568,000.00p 200000
10/08/2015 805,250.00p 805,250.00p 805,250.00p 568,000.00p 300
07/08/2015 800,000.00p 801,258.50p 800,000.00p 568,000.00p 5600
06/08/2015 801,900.00p 806,500.00p 800,900.00p 568,000.00p 1793938
05/08/2015 791,400.00p 798,740.09p 786,750.00p 568,000.00p 70868
04/08/2015 810,600.00p 812,600.00p 809,200.00p 568,000.00p 3255
03/08/2015 822,290.04p 821,025.00p 821,025.00p 568,000.00p 0
31/07/2015 822,290.04p 822,729.30p 821,025.00p 568,000.00p 41100
30/07/2015 817,200.00p 817,200.00p 815,600.00p 568,000.00p 1200
29/07/2015 812,321.83p 812,321.83p 811,594.19p 568,000.00p 7773
28/07/2015 809,600.00p 809,600.00p 809,600.00p 568,000.00p 5500
27/07/2015 822,847.75p 822,847.75p 822,383.30p 568,000.00p 1759
24/07/2015 822,340.04p 826,987.99p 822,340.04p 568,000.00p 38500
23/07/2015 827,218.16p 829,900.00p 827,064.26p 568,000.00p 35200
22/07/2015 832,800.00p 832,800.00p 827,800.00p 568,000.00p 122817
21/07/2015 837,800.00p 838,731.15p 837,548.34p 568,000.00p 18425
20/07/2015 833,033.30p 833,329.98p 833,329.98p 568,000.00p 0
17/07/2015 833,033.30p 839,000.00p 833,033.30p 568,000.00p 31900
16/07/2015 833,223.63p 838,197.07p 833,223.63p 568,000.00p 3604
15/07/2015 822,977.54p 823,900.00p 822,977.54p 568,000.00p 20100
14/07/2015 819,900.00p 819,900.00p 819,900.00p 568,000.00p 200
13/07/2015 811,004.98p 811,038.77p 811,004.98p 568,000.00p 30000
10/07/2015 788,696.97p 792,500.00p 788,696.97p 568,000.00p 12100
09/07/2015 780,700.00p 780,700.00p 780,700.00p 568,000.00p 100
08/07/2015 808,800.00p 808,800.00p 793,100.00p 568,000.00p 48718
07/07/2015 812,800.00p 813,300.00p 810,250.00p 568,000.00p 54100
06/07/2015 808,263.48p 808,263.48p 806,700.00p 568,000.00p 27100
03/07/2015 815,400.00p 821,400.00p 814,600.00p 568,000.00p 5400
02/07/2015 822,800.00p 823,550.00p 815,500.00p 568,000.00p 2500
01/07/2015 814,000.00p 814,000.00p 814,000.00p 568,000.00p 1900
30/06/2015 817,114.70p 817,114.70p 817,114.70p 568,000.00p 6100
29/06/2015 818,300.00p 818,300.00p 816,116.65p 568,000.00p 400
26/06/2015 832,357.52p 833,300.00p 831,200.00p 568,000.00p 17500
25/06/2015 837,900.00p 839,300.00p 833,500.00p 568,000.00p 33900
24/06/2015 844,900.00p 850,127.54p 844,900.00p 568,000.00p 115400
23/06/2015 840,925.00p 842,710.55p 840,925.00p 568,000.00p 10800
22/06/2015 828,342.87p 828,342.87p 828,342.87p 568,000.00p 700
19/06/2015 820,800.00p 828,500.00p 819,800.00p 568,000.00p 9600
18/06/2015 840,700.00p 840,600.00p 840,600.00p 568,000.00p 0
17/06/2015 840,700.00p 840,700.00p 831,000.00p 568,000.00p 3300
16/06/2015 837,591.31p 841,070.70p 837,591.31p 568,000.00p 21300
15/06/2015 835,958.30p 835,958.30p 835,958.30p 568,000.00p 600
12/06/2015 837,000.00p 838,600.00p 835,200.00p 568,000.00p 5200
11/06/2015 825,600.00p 830,050.00p 825,600.00p 568,000.00p 17000
10/06/2015 827,787.99p 827,787.99p 827,787.99p 568,000.00p 15000
09/06/2015 831,700.00p 831,700.00p 821,500.00p 568,000.00p 2200
08/06/2015 845,800.00p 845,800.00p 836,807.52p 568,000.00p 4200
05/06/2015 846,300.00p 847,300.00p 843,100.00p 568,000.00p 11800
04/06/2015 851,582.13p 851,582.13p 851,582.13p 568,000.00p 0
03/06/2015 851,582.13p 851,582.13p 851,582.13p 568,000.00p 1400
02/06/2015 854,400.00p 854,400.00p 852,620.02p 568,000.00p 2100
01/06/2015 856,000.00p 856,000.00p 849,500.00p 568,000.00p 3300
29/05/2015 866,250.00p 867,400.00p 859,100.00p 568,000.00p 5400
28/05/2015 866,137.50p 866,137.50p 860,766.70p 568,000.00p 9100
27/05/2015 849,507.71p 849,640.92p 849,500.00p 568,000.00p 101200
26/05/2015 842,900.00p 844,518.75p 842,900.00p 568,000.00p 1700
22/05/2015 843,900.00p 843,900.00p 835,400.00p 568,000.00p 5100
21/05/2015 843,900.00p 844,200.00p 838,700.00p 568,000.00p 3000
20/05/2015 844,175.00p 844,175.00p 843,618.55p 568,000.00p 4700
19/05/2015 837,721.19p 837,721.19p 837,471.00p 568,000.00p 51400
18/05/2015 826,750.00p 835,200.00p 826,750.00p 568,000.00p 2700
15/05/2015 816,295.46p 816,814.31p 816,814.31p 568,000.00p 0
14/05/2015 816,295.46p 816,833.35p 816,295.46p 568,000.00p 4300
13/05/2015 818,836.38p 819,600.00p 817,050.00p 568,000.00p 6400
12/05/2015 824,000.00p 828,400.00p 819,400.00p 568,000.00p 44200
11/05/2015 824,800.00p 839,900.00p 821,550.00p 568,000.00p 104900
08/05/2015 833,900.00p 834,500.00p 820,100.00p 568,000.00p 23700
07/05/2015 823,479.98p 825,100.00p 823,479.98p 568,000.00p 4900
06/05/2015 825,658.59p 825,900.00p 825,900.00p 568,000.00p 0
05/05/2015 825,658.59p 825,900.00p 825,900.00p 568,000.00p 0
01/05/2015 825,658.59p 825,900.00p 825,658.59p 568,000.00p 3400
30/04/2015 840,300.00p 842,599.80p 835,800.00p 568,000.00p 65200
29/04/2015 838,400.00p 838,400.00p 838,400.00p 568,000.00p 0
28/04/2015 838,400.00p 838,400.00p 838,400.00p 568,000.00p 1100
27/04/2015 844,900.00p 844,083.30p 844,083.30p 568,000.00p 0
24/04/2015 844,900.00p 844,900.00p 844,083.30p 568,000.00p 700
23/04/2015 848,100.00p 848,944.04p 845,800.00p 568,000.00p 3200
22/04/2015 845,478.03p 846,200.00p 845,383.30p 568,000.00p 211500
21/04/2015 838,296.00p 841,286.13p 838,296.00p 568,000.00p 8600
20/04/2015 824,100.00p 824,100.00p 824,100.00p 568,000.00p 200
17/04/2015 833,900.00p 834,787.50p 829,500.00p 568,000.00p 27670
16/04/2015 828,236.82p 830,900.00p 827,973.14p 568,000.00p 28083
15/04/2015 826,304.69p 826,759.38p 826,304.69p 568,000.00p 6400
14/04/2015 825,400.00p 832,479.39p 832,479.39p 568,000.00p 0
13/04/2015 825,400.00p 832,479.39p 821,200.00p 568,000.00p 7634
10/04/2015 835,326.86p 838,600.00p 832,600.00p 568,000.00p 32000

*Close Price adjusted for both dividends and splits