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
09/04/2015 837,416.70p 840,100.00p 836,150.49p 568,000.00p 18000
08/04/2015 837,200.00p 838,490.72p 837,200.00p 568,000.00p 9700
07/04/2015 843,400.00p 843,400.00p 841,913.28p 568,000.00p 5600
02/04/2015 825,000.00p 838,765.72p 825,000.00p 568,000.00p 198120
01/04/2015 824,642.38p 826,697.56p 822,300.00p 568,000.00p 67940
31/03/2015 846,488.28p 846,488.28p 846,488.28p 568,000.00p 70000
30/03/2015 844,300.00p 844,950.00p 835,200.00p 568,000.00p 22800
27/03/2015 849,200.00p 849,200.00p 848,100.00p 568,000.00p 19300
26/03/2015 864,100.00p 864,100.00p 860,500.00p 568,000.00p 22600
25/03/2015 867,690.04p 867,731.25p 867,690.04p 568,000.00p 1320
24/03/2015 872,600.00p 877,800.00p 868,600.00p 568,000.00p 39600
23/03/2015 874,100.00p 874,100.00p 860,400.00p 568,000.00p 15300
20/03/2015 853,400.00p 859,200.00p 849,800.00p 568,000.00p 115600
19/03/2015 848,073.05p 848,900.00p 847,933.30p 568,000.00p 521410
18/03/2015 835,400.00p 848,000.00p 834,600.00p 568,000.00p 2100
17/03/2015 833,800.00p 835,227.05p 833,800.00p 568,000.00p 22100
16/03/2015 825,951.86p 826,021.97p 824,000.00p 568,000.00p 1039396
13/03/2015 828,120.02p 828,547.07p 828,120.02p 568,000.00p 8218
12/03/2015 818,451.81p 818,451.81p 815,600.00p 568,000.00p 1812020
11/03/2015 810,500.00p 818,700.00p 808,100.00p 568,000.00p 57726
10/03/2015 821,600.00p 824,000.00p 814,200.00p 568,000.00p 9733
09/03/2015 819,300.00p 819,300.00p 816,000.00p 568,000.00p 426080
06/03/2015 807,900.00p 819,000.00p 807,800.00p 568,000.00p 733676
05/03/2015 806,300.00p 809,000.00p 806,300.00p 568,000.00p 23500
04/03/2015 818,900.00p 818,900.00p 818,900.00p 568,000.00p 0
03/03/2015 818,900.00p 818,900.00p 811,519.48p 568,000.00p 216611
02/03/2015 812,200.00p 815,300.00p 809,500.00p 568,000.00p 3100
27/02/2015 810,411.52p 818,400.00p 809,070.85p 568,000.00p 196692
26/02/2015 810,000.00p 812,600.00p 810,000.00p 568,000.00p 25590
25/02/2015 822,300.00p 822,500.00p 810,900.00p 568,000.00p 64300
24/02/2015 813,900.00p 813,900.00p 432,140.82p 568,000.00p 23200
23/02/2015 814,800.00p 814,800.00p 814,800.00p 568,000.00p 2700
20/02/2015 801,600.00p 809,500.00p 800,500.00p 568,000.00p 36502
19/02/2015 786,000.00p 785,923.39p 785,923.39p 568,000.00p 0
18/02/2015 786,000.00p 786,000.00p 785,923.39p 568,000.00p 5220
17/02/2015 775,000.00p 778,800.00p 775,000.00p 568,000.00p 269000
16/02/2015 784,100.00p 785,200.00p 779,400.00p 568,000.00p 107500
13/02/2015 781,200.00p 784,400.00p 781,200.00p 568,000.00p 1770443
12/02/2015 783,903.42p 785,135.21p 783,903.42p 568,000.00p 45836
11/02/2015 771,300.00p 768,900.00p 768,900.00p 568,000.00p 0
10/02/2015 771,300.00p 771,300.00p 767,900.00p 568,000.00p 61300
09/02/2015 763,000.00p 769,629.35p 763,000.00p 568,000.00p 78037
06/02/2015 762,300.00p 771,500.00p 761,500.00p 568,000.00p 1091500
05/02/2015 765,923.68p 765,923.68p 765,923.68p 568,000.00p 30000
04/02/2015 771,256.15p 771,256.15p 771,256.15p 568,000.00p 6500
03/02/2015 766,900.00p 766,900.00p 766,900.00p 568,000.00p 816992
02/02/2015 766,000.00p 766,000.00p 766,000.00p 568,000.00p 1000
30/01/2015 778,400.00p 780,000.00p 767,800.00p 568,000.00p 8677
29/01/2015 776,500.00p 779,600.00p 772,000.00p 568,000.00p 174736
28/01/2015 775,800.00p 781,800.00p 775,800.00p 568,000.00p 9256
27/01/2015 779,500.00p 782,500.00p 779,500.00p 568,000.00p 6700
26/01/2015 762,719.14p 766,431.20p 762,719.14p 568,000.00p 114422
23/01/2015 767,930.86p 769,000.00p 767,930.86p 568,000.00p 786724
22/01/2015 759,918.75p 760,249.71p 758,500.00p 568,000.00p 21376
21/01/2015 761,500.00p 761,900.00p 751,900.00p 568,000.00p 29500
20/01/2015 758,254.20p 758,254.20p 750,000.00p 568,000.00p 48300
19/01/2015 743,400.00p 745,658.25p 745,658.25p 568,000.00p 0
16/01/2015 743,400.00p 751,700.00p 740,950.00p 568,000.00p 36000
15/01/2015 743,700.00p 752,800.00p 743,700.00p 568,000.00p 108900
14/01/2015 743,257.86p 747,000.00p 739,600.00p 568,000.00p 415000
13/01/2015 744,000.00p 751,600.00p 739,900.00p 568,000.00p 500
12/01/2015 760,900.00p 760,900.00p 760,900.00p 568,000.00p 15000
09/01/2015 762,500.00p 766,300.00p 757,700.00p 568,000.00p 10284
08/01/2015 752,400.00p 755,200.00p 750,500.00p 568,000.00p 16800
07/01/2015 725,600.00p 745,924.41p 725,600.00p 568,000.00p 164200
06/01/2015 733,100.00p 733,100.00p 733,100.00p 568,000.00p 1700
05/01/2015 755,600.00p 755,900.00p 741,572.02p 568,000.00p 123405
02/01/2015 755,800.00p 755,573.24p 755,573.24p 568,000.00p 0
31/12/2014 755,800.00p 755,573.24p 755,573.24p 568,000.00p 0
30/12/2014 755,800.00p 755,800.00p 755,573.24p 568,000.00p 20200
29/12/2014 765,816.89p 765,816.89p 765,816.89p 568,000.00p 800
24/12/2014 765,612.79p 766,950.00p 765,612.79p 568,000.00p 143600
23/12/2014 759,800.00p 751,320.02p 751,320.02p 568,000.00p 0
22/12/2014 759,800.00p 759,800.00p 751,320.02p 568,000.00p 2900
19/12/2014 745,774.90p 748,484.28p 740,789.99p 568,000.00p 81300
18/12/2014 738,600.00p 738,600.00p 735,094.34p 568,000.00p 624800
17/12/2014 714,514.01p 714,514.01p 714,514.01p 568,000.00p 100300
16/12/2014 720,702.15p 721,039.01p 720,303.91p 568,000.00p 41100
15/12/2014 734,990.63p 734,990.63p 730,295.51p 568,000.00p 239004
12/12/2014 754,304.05p 754,304.05p 754,304.05p 568,000.00p 59100
11/12/2014 730,000.00p 751,400.00p 730,000.00p 568,000.00p 14400
10/12/2014 754,893.51p 754,893.51p 754,411.13p 568,000.00p 20900
09/12/2014 779,900.00p 779,900.00p 777,367.19p 568,000.00p 125000
08/12/2014 784,725.68p 784,725.68p 784,725.68p 568,000.00p 200000
05/12/2014 774,700.00p 774,700.00p 773,607.91p 568,000.00p 98294
04/12/2014 768,343.02p 773,014.99p 768,343.02p 568,000.00p 277400
03/12/2014 759,200.00p 767,000.00p 756,200.00p 568,000.00p 10700
02/12/2014 747,675.34p 747,675.34p 747,300.00p 568,000.00p 33000
01/12/2014 736,900.00p 756,213.43p 736,100.00p 568,000.00p 10990
28/11/2014 724,600.00p 732,000.00p 724,600.00p 568,000.00p 41000
27/11/2014 715,328.56p 715,937.50p 715,328.56p 568,000.00p 20000
26/11/2014 718,100.00p 721,800.00p 717,200.00p 568,000.00p 20867
25/11/2014 717,700.00p 718,554.49p 432,234.28p 568,000.00p 39019
24/11/2014 703,000.00p 703,000.00p 703,000.00p 568,000.00p 0
21/11/2014 703,000.00p 704,200.00p 702,100.00p 568,000.00p 900
20/11/2014 704,000.00p 704,000.00p 704,000.00p 568,000.00p 20000
19/11/2014 704,533.79p 704,533.79p 704,533.79p 568,000.00p 252000
18/11/2014 692,375.00p 699,800.00p 691,000.00p 568,000.00p 23700
17/11/2014 686,770.85p 692,828.56p 686,325.00p 568,000.00p 70200
14/11/2014 696,900.00p 696,900.00p 693,659.23p 568,000.00p 21600
13/11/2014 693,000.00p 693,000.00p 693,000.00p 568,000.00p 20900
12/11/2014 689,400.00p 689,400.00p 689,400.00p 568,000.00p 100
11/11/2014 673,012.06p 672,299.90p 672,299.90p 568,000.00p 0
10/11/2014 673,012.06p 676,500.00p 672,279.35p 568,000.00p 307842
07/11/2014 688,633.35p 688,633.35p 688,633.35p 568,000.00p 1200
06/11/2014 686,100.00p 692,700.00p 680,100.00p 568,000.00p 141100
05/11/2014 680,002.00p 680,800.00p 677,524.46p 568,000.00p 101600
04/11/2014 683,000.00p 686,000.00p 672,000.00p 568,000.00p 82500
03/11/2014 627,609.72p 627,609.72p 627,609.72p 568,000.00p 0
31/10/2014 627,609.72p 627,609.72p 627,609.72p 568,000.00p 0
30/10/2014 627,609.72p 627,609.72p 627,609.72p 568,000.00p 33200
29/10/2014 622,445.56p 626,200.00p 622,445.56p 568,000.00p 7316
28/10/2014 617,850.00p 617,850.00p 617,850.00p 568,000.00p 400
27/10/2014 618,000.00p 619,900.00p 615,500.00p 568,000.00p 12500
24/10/2014 613,979.98p 615,839.99p 611,854.20p 568,000.00p 125500
23/10/2014 602,834.96p 602,834.96p 602,834.96p 568,000.00p 117600
22/10/2014 601,900.00p 603,400.00p 600,937.50p 568,000.00p 24500
21/10/2014 607,600.00p 607,600.00p 592,100.00p 568,000.00p 8216
20/10/2014 599,920.51p 599,920.51p 599,462.50p 568,000.00p 150800
17/10/2014 585,700.00p 585,700.00p 572,200.00p 568,000.00p 2800
16/10/2014 587,900.00p 587,900.00p 580,300.00p 568,000.00p 8000
15/10/2014 598,496.68p 600,555.81p 582,579.05p 568,000.00p 83405
14/10/2014 605,000.00p 605,000.00p 598,579.39p 568,000.00p 4500
13/10/2014 615,000.00p 617,873.68p 617,873.68p 568,000.00p 0
10/10/2014 615,000.00p 617,873.68p 615,000.00p 568,000.00p 6400
09/10/2014 631,900.00p 634,000.00p 624,400.00p 568,000.00p 30800
08/10/2014 625,200.00p 625,200.00p 625,200.00p 568,000.00p 28000
07/10/2014 638,000.00p 640,420.02p 638,000.00p 568,000.00p 2640
06/10/2014 640,325.00p 640,325.00p 636,000.00p 568,000.00p 6200
03/10/2014 637,000.00p 633,122.12p 633,122.12p 568,000.00p 0
02/10/2014 637,000.00p 637,000.00p 633,122.12p 568,000.00p 23400
01/10/2014 650,523.73p 655,000.00p 650,000.00p 568,000.00p 201039
30/09/2014 644,668.90p 646,300.00p 636,000.00p 568,000.00p 22465
29/09/2014 647,936.82p 649,963.92p 647,936.82p 568,000.00p 10556
26/09/2014 644,025.93p 645,300.00p 643,763.87p 568,000.00p 28200
25/09/2014 651,510.16p 651,510.16p 651,510.16p 568,000.00p 1300
24/09/2014 643,463.33p 643,463.33p 643,106.69p 568,000.00p 15000
23/09/2014 650,330.76p 650,550.00p 650,550.00p 568,000.00p 0
22/09/2014 650,330.76p 650,550.00p 650,330.76p 568,000.00p 275600
19/09/2014 645,300.00p 649,804.59p 645,300.00p 568,000.00p 1000
18/09/2014 640,296.73p 640,296.73p 640,296.73p 568,000.00p 23100
17/09/2014 636,000.00p 636,000.00p 636,000.00p 568,000.00p 12000
16/09/2014 627,100.00p 632,300.00p 627,000.00p 568,000.00p 28400
15/09/2014 621,700.00p 620,400.00p 620,400.00p 568,000.00p 0
12/09/2014 621,700.00p 620,400.00p 620,400.00p 568,000.00p 0
11/09/2014 621,700.00p 621,900.00p 620,400.00p 568,000.00p 200200
10/09/2014 615,500.00p 615,500.00p 615,500.00p 568,000.00p 200000
09/09/2014 613,100.00p 613,100.00p 613,100.00p 568,000.00p 50000
08/09/2014 611,100.00p 611,200.00p 608,900.00p 568,000.00p 3600
05/09/2014 612,500.00p 612,500.00p 612,300.00p 568,000.00p 101200
04/09/2014 608,478.32p 608,529.98p 608,370.36p 568,000.00p 189952
03/09/2014 609,926.32p 609,926.32p 609,328.17p 568,000.00p 11899
02/09/2014 595,400.00p 609,300.00p 595,400.00p 568,000.00p 46400
01/09/2014 592,800.00p 592,800.00p 592,800.00p 568,000.00p 0
29/08/2014 592,800.00p 592,800.00p 592,800.00p 568,000.00p 2000
28/08/2014 592,750.10p 593,663.23p 592,750.10p 568,000.00p 106600
27/08/2014 598,065.43p 601,472.80p 598,013.77p 568,000.00p 1153200
26/08/2014 432,338.53p 432,338.53p 432,338.53p 568,000.00p 23100
22/08/2014 595,734.23p 595,734.23p 595,734.23p 568,000.00p 290000
21/08/2014 595,600.00p 596,100.00p 596,100.00p 568,000.00p 0
20/08/2014 595,600.00p 596,100.00p 595,500.00p 568,000.00p 120200
19/08/2014 596,900.00p 599,063.82p 599,063.82p 568,000.00p 0
18/08/2014 596,900.00p 599,063.82p 596,900.00p 568,000.00p 1000
15/08/2014 599,063.82p 600,207.08p 599,063.82p 568,000.00p 143736
14/08/2014 602,400.00p 602,400.00p 600,697.02p 568,000.00p 107377
13/08/2014 596,100.00p 597,393.99p 597,393.99p 568,000.00p 0
12/08/2014 596,100.00p 599,500.00p 595,100.00p 568,000.00p 27700
11/08/2014 594,400.00p 594,400.00p 594,000.00p 568,000.00p 120000
08/08/2014 592,500.00p 595,493.16p 592,500.00p 568,000.00p 51547
07/08/2014 599,300.00p 603,000.00p 595,800.00p 568,000.00p 61800
06/08/2014 599,461.72p 599,461.72p 599,461.72p 568,000.00p 4700
05/08/2014 610,300.00p 610,300.00p 610,300.00p 568,000.00p 100
04/08/2014 605,100.00p 605,100.00p 605,100.00p 568,000.00p 2500
01/08/2014 609,368.85p 609,368.85p 609,368.85p 568,000.00p 70000
31/07/2014 618,200.00p 618,700.00p 614,700.00p 568,000.00p 700
30/07/2014 613,000.00p 614,500.00p 613,000.00p 568,000.00p 2600
29/07/2014 614,200.00p 614,200.00p 612,200.00p 568,000.00p 5151
28/07/2014 612,900.00p 614,900.00p 612,600.00p 568,000.00p 100700
25/07/2014 608,987.74p 608,987.74p 608,987.74p 568,000.00p 4900
24/07/2014 604,600.00p 604,600.00p 604,600.00p 568,000.00p 4900
23/07/2014 603,600.00p 605,700.00p 603,100.00p 568,000.00p 4800
22/07/2014 602,300.00p 604,200.00p 602,300.00p 568,000.00p 300
21/07/2014 598,439.99p 598,439.99p 568,000.00p 568,000.00p 0
18/07/2014 598,439.99p 598,439.99p 598,439.99p 568,000.00p 1000
17/07/2014 604,900.00p 606,177.00p 604,900.00p 568,000.00p 37100
16/07/2014 603,700.00p 603,700.00p 602,300.00p 568,000.00p 8500
15/07/2014 603,500.00p 604,488.77p 603,500.00p 568,000.00p 10163
14/07/2014 602,100.00p 602,406.98p 602,100.00p 568,000.00p 91500
11/07/2014 596,608.01p 596,702.10p 596,434.42p 568,000.00p 10300
10/07/2014 603,600.00p 603,600.00p 603,600.00p 568,000.00p 100
09/07/2014 605,885.01p 605,885.01p 605,885.01p 568,000.00p 4000
08/07/2014 612,800.00p 612,800.00p 612,796.68p 568,000.00p 3200
07/07/2014 619,985.40p 619,985.40p 619,985.40p 568,000.00p 658
04/07/2014 620,433.94p 621,482.18p 620,100.00p 568,000.00p 298462
03/07/2014 621,700.00p 621,700.00p 621,700.00p 568,000.00p 4400
02/07/2014 614,800.00p 618,300.00p 568,000.00p 568,000.00p 0
01/07/2014 614,800.00p 618,300.00p 610,000.00p 568,000.00p 11200
30/06/2014 604,465.38p 607,824.41p 603,400.00p 568,000.00p 101100
27/06/2014 600,686.91p 600,686.91p 600,460.01p 568,000.00p 4400
26/06/2014 598,935.69p 598,935.69p 598,935.69p 568,000.00p 200

*Close Price adjusted for both dividends and splits