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
25/06/2014 598,271.44p 598,500.00p 568,000.00p 568,000.00p 0
24/06/2014 598,271.44p 598,500.00p 568,000.00p 568,000.00p 0
23/06/2014 598,271.44p 598,500.00p 598,271.44p 568,000.00p 20200
20/06/2014 602,165.92p 602,716.02p 601,923.68p 568,000.00p 27400
19/06/2014 603,660.50p 603,660.50p 598,331.20p 568,000.00p 27000
18/06/2014 585,825.00p 588,400.00p 584,992.92p 568,000.00p 38900
17/06/2014 582,944.73p 582,944.73p 582,944.73p 568,000.00p 9700
16/06/2014 581,967.48p 581,967.48p 568,000.00p 568,000.00p 0
13/06/2014 581,967.48p 581,967.48p 568,000.00p 568,000.00p 0
12/06/2014 581,967.48p 581,967.48p 581,967.48p 568,000.00p 20000
11/06/2014 581,000.00p 587,400.00p 581,000.00p 568,000.00p 59200
10/06/2014 584,837.50p 584,837.50p 584,837.50p 568,000.00p 20000
09/06/2014 589,000.00p 589,000.00p 588,511.82p 568,000.00p 20200
06/06/2014 587,108.79p 587,108.79p 587,108.79p 568,000.00p 25000
05/06/2014 583,137.50p 588,624.51p 583,137.50p 568,000.00p 57400
04/06/2014 586,439.99p 588,200.00p 585,836.87p 568,000.00p 9600
03/06/2014 588,200.00p 588,361.08p 564,258.01p 568,000.00p 1153064
02/06/2014 581,755.96p 582,400.00p 581,755.96p 568,000.00p 104100
30/05/2014 573,057.57p 573,385.94p 573,016.31p 568,000.00p 44000
29/05/2014 565,583.79p 565,583.79p 564,433.35p 568,000.00p 92800
28/05/2014 562,200.00p 562,200.00p 562,200.00p 568,000.00p 100
27/05/2014 559,900.00p 559,900.00p 432,379.39p 568,000.00p 23700
23/05/2014 556,886.67p 557,599.90p 555,700.00p 568,000.00p 120000
22/05/2014 553,800.00p 553,800.00p 545,800.00p 568,000.00p 100400
21/05/2014 540,183.35p 553,921.88p 540,183.35p 568,000.00p 7100
20/05/2014 550,000.00p 550,000.00p 548,956.01p 568,000.00p 11100
19/05/2014 548,918.16p 548,918.16p 548,918.16p 568,000.00p 11000
16/05/2014 552,500.00p 553,500.00p 548,400.00p 568,000.00p 11000
15/05/2014 563,000.00p 563,000.00p 560,106.25p 568,000.00p 30200
14/05/2014 566,225.00p 568,000.00p 565,628.96p 568,000.00p 102700
13/05/2014 557,400.00p 557,400.00p 557,400.00p 557,400.00p 300
12/05/2014 553,558.98p 553,558.98p 553,558.98p 553,558.98p 0
09/05/2014 553,558.98p 553,558.98p 553,558.98p 553,558.98p 400
08/05/2014 556,300.00p 556,300.00p 552,100.00p 552,560.01p 22100
07/05/2014 556,000.00p 556,000.00p 555,833.01p 556,000.00p 9704
06/05/2014 561,670.02p 563,100.00p 544,900.00p 561,642.87p 0
02/05/2014 561,670.02p 563,100.00p 561,642.87p 544,900.00p 13700
01/05/2014 558,900.00p 558,900.00p 544,900.00p 544,900.00p 0
30/04/2014 558,900.00p 558,900.00p 552,200.00p 544,900.00p 25500
29/04/2014 542,000.00p 544,900.00p 542,000.00p 544,900.00p 0
28/04/2014 542,000.00p 542,000.00p 542,000.00p 544,900.00p 8900
25/04/2014 553,900.00p 553,900.00p 544,900.00p 544,900.00p 0
24/04/2014 553,900.00p 553,900.00p 544,900.00p 544,900.00p 2400
23/04/2014 553,348.63p 555,097.27p 553,348.63p 553,348.63p 19900
22/04/2014 560,102.34p 560,939.31p 560,000.00p 560,000.00p 21300
17/04/2014 549,640.14p 549,640.14p 549,629.83p 549,629.83p 78200
16/04/2014 548,835.99p 548,835.99p 548,835.99p 548,835.99p 0
15/04/2014 549,000.00p 549,000.00p 548,835.99p 548,835.99p 1200
14/04/2014 545,373.00p 545,373.00p 545,373.00p 545,373.00p 10000
11/04/2014 522,100.00p 522,100.00p 522,100.00p 522,100.00p 1300
10/04/2014 540,712.50p 540,712.50p 531,911.33p 531,911.33p 71200
09/04/2014 544,000.00p 544,000.00p 544,000.00p 544,000.00p 40000
08/04/2014 567,236.28p 567,236.28p 562,581.01p 562,581.01p 1026
07/04/2014 576,932.37p 576,932.37p 575,751.37p 576,533.15p 139500
04/04/2014 583,977.10p 583,977.10p 581,375.00p 581,375.00p 3398
03/04/2014 584,000.00p 586,179.98p 584,000.00p 586,179.98p 15100
02/04/2014 588,471.97p 588,471.97p 585,000.00p 588,471.97p 75000
01/04/2014 583,600.00p 583,900.00p 580,600.00p 582,600.00p 41700
31/03/2014 582,600.00p 582,600.00p 582,600.00p 582,600.00p 20000
28/03/2014 575,822.51p 575,822.51p 575,822.51p 575,822.51p 12000
27/03/2014 573,100.00p 573,100.00p 566,569.24p 566,569.24p 4200
26/03/2014 561,000.00p 561,535.99p 561,000.00p 561,000.00p 40000
25/03/2014 549,150.00p 549,150.00p 546,100.00p 546,100.00p 2900
24/03/2014 545,700.00p 554,500.00p 545,700.00p 552,800.00p 9600
21/03/2014 540,896.92p 540,896.92p 540,896.92p 540,896.92p 0
20/03/2014 540,896.92p 540,896.92p 540,896.92p 540,896.92p 930
19/03/2014 555,936.67p 555,936.67p 551,672.12p 551,672.12p 27110
18/03/2014 560,350.00p 560,350.00p 557,422.22p 558,677.73p 27300
17/03/2014 555,172.95p 555,394.43p 554,531.98p 555,062.11p 75200
14/03/2014 557,755.57p 560,100.00p 557,755.57p 560,100.00p 1900
13/03/2014 572,143.02p 572,143.02p 572,143.02p 572,143.02p 100
12/03/2014 574,464.01p 576,000.00p 573,600.00p 573,850.54p 26800
11/03/2014 582,200.00p 584,200.00p 582,200.00p 584,200.00p 2400
10/03/2014 581,599.56p 581,599.56p 581,599.56p 581,599.56p 430000
07/03/2014 578,545.70p 578,545.70p 578,545.70p 578,545.70p 0
06/03/2014 578,545.70p 578,545.70p 578,545.70p 578,545.70p 0
05/03/2014 578,545.70p 578,545.70p 578,545.70p 578,545.70p 7000
04/03/2014 579,580.27p 582,730.62p 573,000.00p 582,730.62p 103100
03/03/2014 579,300.00p 579,300.00p 574,655.18p 574,753.52p 57100
28/02/2014 587,800.00p 588,600.00p 580,200.00p 588,600.00p 5900
27/02/2014 591,500.00p 592,467.97p 591,500.00p 592,467.97p 10400
26/02/2014 593,000.00p 593,000.00p 593,000.00p 593,000.00p 300
25/02/2014 597,650.00p 597,650.00p 594,789.60p 594,789.60p 0
24/02/2014 597,650.00p 597,650.00p 594,789.60p 594,789.60p 15400
21/02/2014 595,852.93p 596,900.00p 594,728.56p 595,766.55p 17300
20/02/2014 591,079.98p 593,000.00p 588,993.99p 589,934.42p 0
19/02/2014 591,079.98p 593,000.00p 588,993.99p 589,934.42p 127700
18/02/2014 592,825.59p 592,825.59p 580,000.00p 580,000.00p 52300
17/02/2014 581,800.00p 581,800.00p 581,800.00p 581,800.00p 100
14/02/2014 585,013.87p 594,816.02p 577,500.00p 582,983.35p 54600
13/02/2014 589,277.00p 594,039.94p 589,277.00p 594,039.94p 1300
12/02/2014 601,900.00p 601,900.00p 601,900.00p 601,900.00p 3000
11/02/2014 585,450.00p 590,581.69p 585,450.00p 590,581.69p 0
10/02/2014 585,450.00p 590,581.69p 585,450.00p 590,581.69p 10500
07/02/2014 585,450.00p 590,581.69p 585,450.00p 590,581.69p 2700
06/02/2014 590,000.00p 590,000.00p 578,100.00p 581,207.71p 43700
05/02/2014 580,000.00p 580,000.00p 580,000.00p 580,000.00p 1200
04/02/2014 551,500.00p 561,900.00p 550,082.52p 550,082.52p 96500
03/02/2014 589,500.00p 590,800.00p 583,300.00p 588,000.00p 12100
31/01/2014 605,800.00p 605,800.00p 594,996.24p 594,996.24p 9000
30/01/2014 600,278.22p 600,278.22p 600,278.22p 600,278.22p 17000
29/01/2014 604,907.13p 604,907.13p 604,095.02p 604,095.02p 45100
28/01/2014 604,907.13p 604,907.13p 604,095.02p 604,095.02p 3400
27/01/2014 616,800.00p 616,800.00p 616,800.00p 616,800.00p 25200
24/01/2014 616,800.00p 616,800.00p 616,800.00p 616,800.00p 48600
23/01/2014 635,000.00p 635,000.00p 635,000.00p 635,000.00p 79700
22/01/2014 630,000.00p 633,076.37p 618,931.30p 618,931.30p 148900
21/01/2014 621,100.00p 631,689.01p 621,100.00p 631,689.01p 20100
20/01/2014 621,600.00p 622,900.00p 620,300.00p 621,562.50p 61000
17/01/2014 621,981.98p 626,000.00p 620,124.02p 623,138.13p 411430
16/01/2014 623,187.99p 623,187.99p 623,187.99p 623,187.99p 26900
15/01/2014 623,187.99p 623,187.99p 623,187.99p 623,187.99p 4100
14/01/2014 620,000.00p 620,000.00p 615,400.00p 616,999.61p 154700
13/01/2014 626,000.00p 628,248.39p 626,000.00p 628,248.39p 0
10/01/2014 626,000.00p 628,248.39p 626,000.00p 628,248.39p 206400
09/01/2014 629,000.00p 630,000.00p 629,000.00p 629,000.00p 46700
08/01/2014 629,927.49p 629,927.49p 627,700.00p 629,800.00p 198100
07/01/2014 628,445.02p 630,268.95p 628,445.02p 630,268.95p 4035
06/01/2014 629,934.08p 635,000.00p 629,934.08p 631,091.99p 15000
03/01/2014 642,000.00p 642,000.00p 641,010.40p 641,010.40p 0
02/01/2014 642,000.00p 642,000.00p 641,010.40p 641,010.40p 0
31/12/2013 642,000.00p 642,000.00p 641,010.40p 641,010.40p 400000
30/12/2013 642,000.00p 642,000.00p 641,010.40p 641,010.40p 178600
27/12/2013 636,000.00p 640,452.20p 634,183.01p 640,452.20p 120300
24/12/2013 616,133.45p 618,000.00p 616,133.45p 618,000.00p 55000
23/12/2013 615,546.29p 615,546.29p 615,546.29p 615,546.29p 100
20/12/2013 617,000.00p 617,000.00p 617,000.00p 617,000.00p 340100
19/12/2013 620,000.00p 621,200.00p 620,000.00p 621,200.00p 157700
18/12/2013 608,000.00p 619,939.01p 608,000.00p 618,424.56p 59600
17/12/2013 609,016.31p 609,016.31p 609,016.31p 609,016.31p 19000
16/12/2013 612,000.00p 613,000.00p 608,000.00p 613,000.00p 156800
13/12/2013 619,649.85p 619,995.07p 616,000.00p 619,995.07p 64700
12/12/2013 619,000.00p 620,000.00p 617,547.02p 617,933.35p 12300
11/12/2013 621,981.05p 621,981.05p 621,800.00p 621,800.00p 150000
10/12/2013 627,587.50p 630,000.00p 627,018.60p 627,018.60p 86200
09/12/2013 628,006.69p 629,989.50p 627,000.00p 627,500.00p 133600
06/12/2013 629,000.00p 630,000.00p 622,000.00p 622,000.00p 7300
05/12/2013 629,000.00p 630,000.00p 622,000.00p 622,000.00p 92600
04/12/2013 630,200.00p 634,993.60p 630,200.00p 634,993.60p 163000
03/12/2013 640,000.00p 641,200.00p 639,688.87p 641,200.00p 978600
02/12/2013 637,465.63p 639,000.00p 637,000.00p 637,000.00p 46400
29/11/2013 634,958.01p 638,000.00p 634,958.01p 638,000.00p 7500
28/11/2013 635,000.00p 637,042.82p 635,000.00p 637,042.82p 20500
27/11/2013 635,000.00p 637,042.82p 635,000.00p 637,042.82p 14000
26/11/2013 635,000.00p 637,042.82p 635,000.00p 637,042.82p 50100
25/11/2013 642,200.00p 642,200.00p 639,000.00p 642,024.95p 160600
22/11/2013 634,000.00p 639,800.00p 631,300.00p 634,000.00p 885400
21/11/2013 628,000.00p 629,877.98p 628,000.00p 628,991.50p 60900
20/11/2013 629,800.00p 629,979.35p 628,905.62p 629,979.35p 172100
19/11/2013 631,646.44p 632,982.67p 631,646.44p 632,125.00p 182700
18/11/2013 637,000.00p 641,000.00p 634,000.00p 639,042.92p 317200
15/11/2013 638,012.60p 638,200.00p 636,999.32p 638,012.60p 140000
14/11/2013 629,411.77p 630,000.00p 626,996.00p 629,000.00p 329500
13/11/2013 627,810.01p 630,109.33p 627,810.01p 627,812.01p 32500
12/11/2013 629,000.00p 629,000.00p 620,500.00p 620,500.00p 0
11/11/2013 629,000.00p 629,000.00p 620,500.00p 620,500.00p 5100
08/11/2013 630,146.68p 636,000.00p 628,000.00p 631,146.24p 0
07/11/2013 630,146.68p 636,000.00p 628,000.00p 631,146.24p 20300
06/11/2013 635,945.12p 635,945.12p 629,000.00p 635,318.02p 160600
05/11/2013 633,025.88p 633,025.88p 626,962.50p 626,962.50p 501100
04/11/2013 634,900.00p 634,900.00p 634,900.00p 634,900.00p 160
01/11/2013 639,000.00p 639,000.00p 639,000.00p 639,000.00p 700
31/10/2013 639,100.00p 641,400.00p 637,000.00p 638,200.00p 175500
30/10/2013 639,200.00p 640,200.00p 638,300.00p 638,300.00p 300800
29/10/2013 626,000.00p 633,300.00p 625,000.00p 633,300.00p 15370
28/10/2013 629,200.00p 629,200.00p 627,720.02p 629,148.39p 103000
25/10/2013 629,500.00p 629,600.00p 620,000.00p 624,374.17p 157500
24/10/2013 626,995.51p 629,750.00p 626,800.00p 629,750.00p 314000
23/10/2013 633,230.62p 636,133.89p 633,000.00p 635,900.00p 123500
22/10/2013 634,200.00p 637,000.00p 634,152.59p 637,000.00p 102100
21/10/2013 630,314.99p 630,314.99p 630,314.99p 630,314.99p 1400
18/10/2013 634,364.99p 635,000.00p 634,364.99p 635,000.00p 10900
17/10/2013 640,126.71p 641,000.00p 640,126.71p 641,000.00p 31500
16/10/2013 638,000.00p 638,000.00p 636,000.00p 636,000.00p 115200
15/10/2013 642,000.00p 642,400.00p 637,400.00p 639,000.00p 133200
14/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 0
11/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 18800
10/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 440600
09/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 6100
08/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 6000
07/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 13200
04/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 0
03/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 0
02/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 0
01/10/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 29100
30/09/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 11700
27/09/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 95000
26/09/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 0
25/09/2013 645,000.00p 646,600.00p 643,000.00p 646,600.00p 26000
24/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 2800
23/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 0
20/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 300
19/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 4400
18/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 0
17/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 9400
16/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 0
13/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 15200
12/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 200
11/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 0
10/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 0

*Close Price adjusted for both dividends and splits