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
09/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 400
06/09/2013 627,000.00p 627,000.00p 618,000.00p 620,000.00p 14800
05/09/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 360500
04/09/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 4500
03/09/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 227000
02/09/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 26100
30/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 218500
29/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 248100
28/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 145300
27/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 0
23/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 60000
22/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 65000
21/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 54000
20/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 0
19/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 0
16/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 19200
15/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 2000
14/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 7000
13/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 7400
12/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 18500
09/08/2013 620,000.00p 620,000.00p 620,000.00p 620,000.00p 30000
08/08/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 0
07/08/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 17800
06/08/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 19900
05/08/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 74000
02/08/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 35600
01/08/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 16800
31/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 43900
30/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 0
29/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 219900
26/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 90000
25/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 0
24/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 41000
23/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 30400
22/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 7100
19/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 0
18/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 14000
17/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 51400
16/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 13400
15/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 0
12/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 116700
11/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 3000
10/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 700
09/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 78600
08/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 800
05/07/2013 630,558.30p 630,558.30p 630,558.30p 630,558.30p 3080
04/07/2013 598,367.58p 604,000.00p 590,295.02p 590,295.02p 3700
03/07/2013 598,367.58p 604,000.00p 590,295.02p 590,295.02p 45600
02/07/2013 598,367.58p 604,000.00p 590,295.02p 590,295.02p 92300
01/07/2013 598,367.58p 604,000.00p 590,295.02p 590,295.02p 12400
28/06/2013 598,367.58p 604,000.00p 598,367.58p 604,000.00p 61000
27/06/2013 576,000.00p 590,295.02p 576,000.00p 590,295.02p 1700
26/06/2013 570,824.71p 576,360.99p 569,714.99p 569,714.99p 75500
25/06/2013 570,758.01p 570,758.01p 570,758.01p 570,758.01p 15000
24/06/2013 566,971.58p 566,971.58p 566,800.00p 566,800.00p 0
21/06/2013 566,971.58p 566,971.58p 566,800.00p 566,800.00p 100000
20/06/2013 585,238.09p 585,238.09p 585,238.09p 585,238.09p 2100
19/06/2013 587,994.43p 589,000.00p 587,994.43p 589,000.00p 118900
18/06/2013 575,000.00p 579,879.98p 575,000.00p 579,879.98p 3600
17/06/2013 555,000.00p 571,800.00p 554,000.00p 571,800.00p 2800
14/06/2013 565,125.68p 567,728.71p 565,125.68p 567,728.71p 494400
13/06/2013 563,705.86p 563,705.86p 563,705.86p 563,705.86p 3400
12/06/2013 582,422.46p 582,422.46p 582,422.46p 582,422.46p 335000
11/06/2013 595,000.00p 595,000.00p 595,000.00p 595,000.00p 8000
10/06/2013 563,000.00p 573,000.00p 560,000.00p 564,100.00p 0
07/06/2013 563,000.00p 573,000.00p 560,000.00p 564,100.00p 0
06/06/2013 563,000.00p 573,000.00p 560,000.00p 564,100.00p 2000
05/06/2013 584,758.01p 584,758.01p 584,758.01p 584,758.01p 5000
04/06/2013 578,202.20p 578,202.20p 578,202.20p 578,202.20p 4500
03/06/2013 568,800.00p 568,800.00p 568,800.00p 568,800.00p 140
31/05/2013 607,499.95p 607,499.95p 601,000.00p 601,000.00p 394000
30/05/2013 605,000.00p 612,000.00p 605,000.00p 612,000.00p 10800
29/05/2013 639,000.00p 639,000.00p 620,800.00p 629,770.61p 44600
28/05/2013 613,187.50p 613,187.50p 607,066.65p 607,066.65p 1900
24/05/2013 633,417.82p 646,000.00p 633,417.82p 646,000.00p 55100
23/05/2013 643,600.00p 662,652.49p 639,735.50p 639,735.50p 120000
22/05/2013 665,311.77p 671,600.00p 663,100.00p 671,600.00p 6836
21/05/2013 660,075.88p 661,184.47p 659,000.00p 659,000.00p 0
20/05/2013 660,075.88p 661,184.47p 659,000.00p 659,000.00p 13350
17/05/2013 640,000.00p 646,899.85p 640,000.00p 645,582.28p 83400
16/05/2013 644,000.00p 645,000.00p 634,800.00p 638,789.99p 122340
15/05/2013 626,252.00p 631,500.00p 626,252.00p 631,500.00p 0
14/05/2013 626,252.00p 631,500.00p 626,252.00p 631,500.00p 0
13/05/2013 626,252.00p 631,500.00p 626,252.00p 631,500.00p 10800
10/05/2013 589,059.28p 589,059.28p 589,059.28p 589,059.28p 0
09/05/2013 589,059.28p 589,059.28p 589,059.28p 589,059.28p 2700
08/05/2013 578,921.14p 578,921.14p 578,921.14p 578,921.14p 5200
07/05/2013 577,300.00p 577,300.00p 573,777.49p 574,209.57p 9481
03/05/2013 547,852.00p 556,277.98p 547,852.00p 556,093.02p 0
02/05/2013 547,852.00p 556,277.98p 547,852.00p 556,093.02p 24000
01/05/2013 568,134.77p 570,000.00p 568,134.77p 570,000.00p 0
30/04/2013 568,134.77p 570,000.00p 568,134.77p 570,000.00p 4800
29/04/2013 575,050.83p 575,050.83p 575,050.83p 575,050.83p 0
26/04/2013 575,050.83p 575,050.83p 575,050.83p 575,050.83p 132400
25/04/2013 562,000.00p 562,000.00p 562,000.00p 562,000.00p 0
24/04/2013 562,000.00p 562,000.00p 562,000.00p 562,000.00p 8300
23/04/2013 551,000.00p 551,000.00p 550,820.65p 550,820.65p 23800
22/04/2013 545,992.63p 545,992.63p 545,992.63p 545,992.63p 0
19/04/2013 545,992.63p 545,992.63p 545,992.63p 545,992.63p 200000
18/04/2013 545,850.73p 545,850.73p 545,850.73p 545,850.73p 1900
17/04/2013 555,000.00p 555,000.00p 555,000.00p 555,000.00p 214300
16/04/2013 562,111.91p 566,000.00p 562,111.91p 562,610.25p 0
15/04/2013 562,111.91p 566,000.00p 562,111.91p 562,610.25p 0
12/04/2013 562,111.91p 566,000.00p 562,111.91p 562,610.25p 93600
11/04/2013 543,000.00p 557,556.01p 543,000.00p 557,556.01p 19100
10/04/2013 528,000.00p 528,000.00p 528,000.00p 528,000.00p 3000
09/04/2013 529,204.98p 530,000.00p 529,204.98p 530,000.00p 0
08/04/2013 529,204.98p 530,000.00p 529,204.98p 530,000.00p 1945
05/04/2013 508,000.00p 509,067.09p 508,000.00p 509,067.09p 82600
04/04/2013 471,175.73p 471,175.73p 471,175.73p 471,175.73p 0
03/04/2013 471,175.73p 471,175.73p 471,175.73p 471,175.73p 12400
02/04/2013 482,565.92p 482,565.92p 482,565.92p 482,565.92p 0
28/03/2013 482,565.92p 482,565.92p 482,565.92p 482,565.92p 15000
27/03/2013 490,990.53p 491,000.00p 490,600.00p 491,000.00p 0
26/03/2013 490,990.53p 491,000.00p 490,600.00p 491,000.00p 37500
25/03/2013 499,507.57p 499,507.57p 499,507.57p 499,507.57p 0
22/03/2013 499,507.57p 499,507.57p 499,507.57p 499,507.57p 0
21/03/2013 499,507.57p 499,507.57p 499,507.57p 499,507.57p 100000
20/03/2013 485,499.32p 492,902.05p 481,700.00p 492,902.05p 0
19/03/2013 485,499.32p 492,902.05p 481,700.00p 492,902.05p 0
18/03/2013 485,499.32p 492,902.05p 481,700.00p 492,902.05p 150865
15/03/2013 502,600.00p 502,600.00p 502,600.00p 502,600.00p 100
14/03/2013 493,400.00p 493,400.00p 493,400.00p 493,400.00p 0
13/03/2013 493,400.00p 493,400.00p 493,400.00p 493,400.00p 26
12/03/2013 475,449.90p 482,966.06p 475,449.90p 482,966.06p 0
11/03/2013 475,449.90p 482,966.06p 475,449.90p 482,966.06p 0
08/03/2013 475,449.90p 482,966.06p 475,449.90p 482,966.06p 0
07/03/2013 475,449.90p 482,966.06p 475,449.90p 482,966.06p 0
06/03/2013 475,449.90p 482,966.06p 475,449.90p 482,966.06p 0
05/03/2013 475,449.90p 482,966.06p 475,449.90p 482,966.06p 0
04/03/2013 475,449.90p 480,932.08p 475,449.90p 480,932.08p 0
01/03/2013 475,449.90p 480,932.08p 475,449.90p 480,932.08p 300000
28/02/2013 464,423.73p 464,423.73p 464,423.73p 464,423.73p 0
27/02/2013 464,423.73p 464,423.73p 464,423.73p 464,423.73p 0
26/02/2013 464,423.73p 464,423.73p 464,423.73p 464,423.73p 100000
25/02/2013 481,093.41p 481,093.41p 481,093.41p 481,093.41p 9900
22/02/2013 469,900.00p 469,900.00p 469,900.00p 469,900.00p 200
21/02/2013 478,455.47p 478,455.47p 478,244.92p 478,244.92p 0
20/02/2013 478,455.47p 478,455.47p 478,244.92p 478,244.92p 0
19/02/2013 478,455.47p 478,455.47p 478,244.92p 478,244.92p 126900
18/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
15/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
14/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
13/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
12/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
11/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
08/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
07/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 0
06/02/2013 477,044.78p 481,600.00p 477,044.78p 481,600.00p 124265
05/02/2013 436,817.19p 436,817.19p 436,817.19p 436,817.19p 0
04/02/2013 436,817.19p 436,817.19p 436,817.19p 436,817.19p 0
01/02/2013 436,817.19p 436,817.19p 436,817.19p 436,817.19p 0
31/01/2013 436,817.19p 436,817.19p 436,817.19p 436,817.19p 0
30/01/2013 436,817.19p 436,817.19p 436,817.19p 436,817.19p 25000
29/01/2013 436,400.00p 436,400.00p 436,400.00p 436,400.00p 0
28/01/2013 436,400.00p 436,400.00p 436,400.00p 436,400.00p 0
25/01/2013 436,400.00p 436,400.00p 436,400.00p 436,400.00p 1
24/01/2013 417,124.76p 417,124.76p 417,124.76p 417,124.76p 0
23/01/2013 417,124.76p 417,124.76p 417,124.76p 417,124.76p 25200
22/01/2013 424,212.01p 424,212.01p 424,212.01p 424,212.01p 100
21/01/2013 430,500.00p 430,500.00p 430,500.00p 430,500.00p 1600
18/01/2013 423,241.36p 423,241.36p 423,241.36p 423,241.36p 0
17/01/2013 423,241.36p 423,241.36p 423,241.36p 423,241.36p 0
16/01/2013 423,241.36p 423,241.36p 423,241.36p 423,241.36p 0
15/01/2013 423,241.36p 423,241.36p 423,241.36p 423,241.36p 270000
14/01/2013 429,235.74p 429,235.74p 429,235.74p 429,235.74p 0
11/01/2013 429,235.74p 429,235.74p 429,235.74p 429,235.74p 50000
10/01/2013 412,784.42p 412,784.42p 412,784.42p 412,784.42p 0
09/01/2013 412,784.42p 412,784.42p 412,784.42p 412,784.42p 50000
08/01/2013 424,304.35p 424,304.35p 424,304.35p 424,304.35p 0
07/01/2013 424,304.35p 424,304.35p 424,304.35p 424,304.35p 0
04/01/2013 424,304.35p 424,304.35p 424,304.35p 424,304.35p 100000
03/01/2013 410,600.00p 413,500.00p 410,600.00p 413,500.00p 0
02/01/2013 410,600.00p 413,500.00p 410,600.00p 413,500.00p 204
31/12/2012 400,307.74p 400,307.74p 400,307.74p 400,307.74p 0
28/12/2012 400,307.74p 400,307.74p 400,307.74p 400,307.74p 130000
27/12/2012 378,311.01p 378,311.01p 377,700.00p 377,700.00p 0
24/12/2012 378,311.01p 378,311.01p 377,700.00p 377,700.00p 0
21/12/2012 378,311.01p 378,311.01p 377,700.00p 377,700.00p 1005
20/12/2012 383,183.98p 383,183.98p 383,183.98p 383,183.98p 0
19/12/2012 383,183.98p 383,183.98p 383,183.98p 383,183.98p 39100
18/12/2012 368,000.00p 368,000.00p 368,000.00p 368,000.00p 15
17/12/2012 359,748.00p 359,748.00p 359,748.00p 359,748.00p 0
14/12/2012 359,748.00p 359,748.00p 359,748.00p 359,748.00p 0
13/12/2012 359,748.00p 359,748.00p 359,748.00p 359,748.00p 45
12/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
11/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
10/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
07/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
06/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
05/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
04/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
03/12/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
30/11/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
29/11/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
28/11/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 0
27/11/2012 354,634.11p 354,634.11p 352,470.51p 352,824.00p 6860
26/11/2012 348,500.00p 348,500.00p 348,500.00p 348,500.00p 0
23/11/2012 348,500.00p 348,500.00p 348,500.00p 348,500.00p 0
22/11/2012 348,500.00p 348,500.00p 348,500.00p 348,500.00p 0

*Close Price adjusted for both dividends and splits