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
08/09/2021 1,000,500.00p 1,000,500.00p 990,000.00p 747,700.00p 4700
07/09/2021 1,000,500.00p 1,000,500.00p 1,000,500.00p 747,700.00p 5700
06/09/2021 996,200.00p 996,200.00p 996,200.00p 747,700.00p 5600
03/09/2021 966,166.02p 966,166.02p 966,166.02p 747,700.00p 17100
02/09/2021 965,080.18p 966,400.00p 959,700.00p 747,700.00p 70187
01/09/2021 965,200.00p 971,500.00p 963,600.00p 747,700.00p 16200
31/08/2021 959,200.00p 959,200.00p 950,600.00p 747,700.00p 9600
27/08/2021 951,760.64p 960,492.19p 960,492.19p 747,700.00p 0
26/08/2021 951,760.64p 960,492.19p 960,492.19p 747,700.00p 44
25/08/2021 951,760.64p 951,760.64p 937,000.00p 747,700.00p 9400
24/08/2021 921,338.87p 936,750.20p 919,016.99p 747,700.00p 360
23/08/2021 921,338.87p 909,700.00p 908,539.36p 747,700.00p 100
20/08/2021 921,338.87p 925,604.98p 889,611.13p 747,700.00p 34588
19/08/2021 929,500.00p 929,500.00p 929,500.00p 747,700.00p 12314
18/08/2021 972,500.00p 972,500.00p 972,500.00p 747,700.00p 41800
17/08/2021 975,300.00p 975,300.00p 975,300.00p 747,700.00p 2900
16/08/2021 981,300.00p 981,300.00p 497,500.00p 747,700.00p 4400
13/08/2021 996,500.00p 1,006,763.96p 996,500.00p 747,700.00p 31922
12/08/2021 996,000.00p 996,000.00p 996,000.00p 747,700.00p 21200
11/08/2021 997,300.00p 997,300.00p 990,000.00p 747,700.00p 12200
10/08/2021 987,600.00p 993,300.00p 987,600.00p 747,700.00p 16900
09/08/2021 997,000.00p 993,933.11p 993,933.11p 747,700.00p 0
06/08/2021 997,000.00p 993,933.11p 993,933.11p 747,700.00p 60
05/08/2021 997,000.00p 1,005,652.64p 1,005,652.64p 747,700.00p 70
04/08/2021 997,000.00p 1,006,885.16p 997,000.00p 747,700.00p 20379
03/08/2021 1,003,000.00p 1,003,000.00p 1,003,000.00p 747,700.00p 0
02/08/2021 1,003,000.00p 1,003,000.00p 1,003,000.00p 747,700.00p 500
30/07/2021 980,500.00p 980,500.00p 980,500.00p 747,700.00p 300
29/07/2021 982,343.46p 984,084.18p 982,343.46p 747,700.00p 1900
28/07/2021 980,400.00p 980,400.00p 980,400.00p 747,700.00p 135200
27/07/2021 982,900.00p 990,800.00p 986,200.00p 747,700.00p 700
26/07/2021 982,900.00p 989,000.00p 979,900.00p 747,700.00p 3001
23/07/2021 972,568.46p 972,706.74p 972,706.74p 747,700.00p 0
22/07/2021 972,568.46p 972,706.74p 972,706.74p 747,700.00p 0
21/07/2021 972,568.46p 982,516.80p 972,568.46p 747,700.00p 5574
19/07/2021 986,600.00p 988,482.13p 988,482.13p 747,700.00p 0
16/07/2021 986,600.00p 989,961.23p 981,600.00p 747,700.00p 12272
15/07/2021 986,500.00p 988,000.00p 980,600.00p 747,700.00p 300
14/07/2021 986,500.00p 986,500.00p 986,500.00p 747,700.00p 0
13/07/2021 986,500.00p 986,500.00p 986,500.00p 747,700.00p 41400
12/07/2021 967,500.00p 967,500.00p 967,500.00p 747,700.00p 0
09/07/2021 967,500.00p 967,500.00p 967,500.00p 747,700.00p 0
08/07/2021 967,500.00p 967,500.00p 967,500.00p 747,700.00p 5900
07/07/2021 973,400.00p 983,425.98p 969,700.00p 747,700.00p 115614
06/07/2021 982,000.00p 982,000.00p 982,000.00p 747,700.00p 0
05/07/2021 982,000.00p 982,000.00p 982,000.00p 747,700.00p 0
02/07/2021 982,000.00p 982,000.00p 982,000.00p 747,700.00p 2400
01/07/2021 969,000.00p 972,800.00p 969,000.00p 747,700.00p 2500
30/06/2021 973,126.56p 977,400.00p 971,000.00p 747,700.00p 6000
29/06/2021 973,126.56p 978,600.00p 972,569.63p 747,700.00p 23400
28/06/2021 747,700.00p 984,200.00p 747,700.00p 747,700.00p 100
25/06/2021 978,200.00p 989,100.00p 984,900.00p 747,700.00p 300
24/06/2021 978,200.00p 990,000.00p 982,400.00p 747,700.00p 700
23/06/2021 978,200.00p 987,007.71p 978,200.00p 747,700.00p 20200
22/06/2021 963,300.00p 963,800.00p 963,800.00p 747,700.00p 0
21/06/2021 963,300.00p 971,953.52p 959,452.05p 747,700.00p 71600
18/06/2021 983,300.00p 983,300.00p 983,300.00p 747,700.00p 100
17/06/2021 1,023,000.00p 1,023,000.00p 1,023,000.00p 747,700.00p 7600
16/06/2021 1,017,500.00p 1,017,500.00p 1,013,500.00p 747,700.00p 16548
15/06/2021 1,007,500.00p 1,007,500.00p 993,100.00p 747,700.00p 30800
14/06/2021 990,000.00p 990,000.00p 990,000.00p 747,700.00p 6100
11/06/2021 984,041.99p 984,642.97p 982,934.86p 747,700.00p 1200
10/06/2021 988,608.79p 986,600.00p 986,600.00p 747,700.00p 30
09/06/2021 988,608.79p 990,136.82p 988,470.70p 747,700.00p 6300
08/06/2021 985,102.93p 987,666.70p 982,750.00p 747,700.00p 27600
07/06/2021 990,397.27p 993,480.57p 990,327.15p 747,700.00p 750341
04/06/2021 983,379.98p 993,783.40p 983,379.98p 747,700.00p 49500
03/06/2021 983,379.98p 988,996.97p 977,664.36p 747,700.00p 36200
02/06/2021 941,433.30p 930,500.00p 930,500.00p 747,700.00p 0
01/06/2021 941,433.30p 942,300.00p 928,951.66p 747,700.00p 13700
28/05/2021 914,300.00p 917,350.00p 908,200.00p 747,700.00p 336900
27/05/2021 898,000.00p 898,000.00p 890,635.06p 747,700.00p 45967
26/05/2021 895,101.76p 895,101.76p 885,500.00p 747,700.00p 169400
25/05/2021 887,544.82p 887,723.54p 883,212.70p 747,700.00p 82700
24/05/2021 888,000.00p 891,215.53p 883,325.78p 747,700.00p 1200
21/05/2021 874,300.00p 874,300.00p 874,300.00p 747,700.00p 500
20/05/2021 866,499.51p 866,499.51p 866,499.51p 747,700.00p 450000
19/05/2021 874,956.25p 874,956.25p 873,722.17p 747,700.00p 4430
18/05/2021 881,900.00p 881,900.00p 869,936.43p 747,700.00p 7826
17/05/2021 864,800.00p 866,837.40p 861,390.04p 747,700.00p 413631
14/05/2021 837,779.98p 845,522.27p 837,779.98p 747,700.00p 800
13/05/2021 841,727.15p 845,843.55p 840,119.04p 747,700.00p 2500
12/05/2021 833,441.31p 840,500.00p 826,318.16p 747,700.00p 14700
11/05/2021 840,429.00p 841,518.26p 833,700.00p 747,700.00p 17325
10/05/2021 851,542.09p 851,542.09p 848,191.21p 747,700.00p 4200
07/05/2021 836,300.00p 845,014.94p 845,014.94p 747,700.00p 61
06/05/2021 836,300.00p 844,913.87p 836,300.00p 747,700.00p 566220
05/05/2021 812,700.00p 812,700.00p 812,700.00p 747,700.00p 0
04/05/2021 812,700.00p 812,700.00p 812,700.00p 747,700.00p 0
30/04/2021 812,700.00p 833,200.00p 812,700.00p 747,700.00p 3575
29/04/2021 825,420.02p 821,344.43p 821,344.43p 747,700.00p 0
28/04/2021 825,420.02p 821,344.43p 821,344.43p 747,700.00p 800
27/04/2021 825,420.02p 817,200.00p 817,200.00p 747,700.00p 100
26/04/2021 825,420.02p 826,500.00p 826,500.00p 747,700.00p 50
23/04/2021 825,420.02p 825,522.27p 824,054.59p 747,700.00p 200
22/04/2021 841,800.00p 836,600.00p 834,883.79p 747,700.00p 2640
21/04/2021 841,800.00p 828,319.24p 828,319.24p 747,700.00p 1000
20/04/2021 841,800.00p 841,800.00p 841,800.00p 747,700.00p 1702388
19/04/2021 852,200.00p 852,900.00p 851,159.96p 747,700.00p 28900
16/04/2021 853,305.18p 853,775.10p 853,167.48p 747,700.00p 10800
15/04/2021 846,058.79p 847,125.39p 847,125.39p 747,700.00p 0
14/04/2021 846,058.79p 848,788.96p 844,041.41p 747,700.00p 4000
13/04/2021 841,800.00p 843,500.00p 843,500.00p 747,700.00p 0
12/04/2021 841,800.00p 848,700.00p 843,500.00p 747,700.00p 800
09/04/2021 841,800.00p 851,200.00p 841,400.00p 747,700.00p 3800
08/04/2021 841,800.00p 841,956.15p 841,800.00p 747,700.00p 9400
07/04/2021 848,700.00p 851,890.43p 845,907.13p 747,700.00p 1564452
06/04/2021 849,118.16p 848,618.16p 848,618.16p 747,700.00p 0
01/04/2021 849,118.16p 869,400.00p 842,300.00p 747,700.00p 8000
31/03/2021 850,936.62p 861,600.00p 850,936.62p 747,700.00p 2600
30/03/2021 836,200.00p 836,200.00p 835,827.93p 747,700.00p 7100
29/03/2021 849,156.35p 850,060.45p 841,800.00p 747,700.00p 82618
26/03/2021 832,305.08p 832,837.79p 827,859.57p 747,700.00p 3600
25/03/2021 812,000.00p 830,400.00p 830,400.00p 747,700.00p 40
24/03/2021 812,000.00p 830,400.00p 812,000.00p 747,700.00p 143700
23/03/2021 830,400.00p 841,684.67p 830,400.00p 747,700.00p 504600
22/03/2021 838,258.69p 854,685.06p 836,200.00p 747,700.00p 35310
19/03/2021 864,400.00p 869,500.00p 861,200.00p 747,700.00p 11500
18/03/2021 851,934.96p 853,229.30p 841,179.39p 747,700.00p 4700
17/03/2021 826,900.00p 826,900.00p 826,900.00p 747,700.00p 0
16/03/2021 826,900.00p 833,300.00p 826,900.00p 747,700.00p 1179000
15/03/2021 818,135.01p 834,000.00p 834,000.00p 747,700.00p 60000
12/03/2021 818,135.01p 814,500.00p 801,900.00p 747,700.00p 7800
11/03/2021 818,135.01p 812,800.00p 812,800.00p 747,700.00p 0
10/03/2021 818,135.01p 818,135.01p 812,800.00p 747,700.00p 29624
09/03/2021 818,900.00p 818,900.00p 808,900.00p 747,700.00p 652444
08/03/2021 800,478.56p 808,900.00p 792,752.98p 747,700.00p 1400
05/03/2021 797,100.00p 795,300.00p 795,300.00p 747,700.00p 0
04/03/2021 797,100.00p 797,850.00p 786,800.00p 747,700.00p 2800
03/03/2021 797,100.00p 805,310.11p 794,671.44p 747,700.00p 5761
02/03/2021 792,300.00p 798,900.00p 792,300.00p 747,700.00p 20100
01/03/2021 787,300.00p 787,300.00p 787,300.00p 747,700.00p 0
26/02/2021 787,300.00p 787,300.00p 787,300.00p 747,700.00p 44000
25/02/2021 747,700.00p 806,000.00p 806,000.00p 747,700.00p 0
24/02/2021 747,700.00p 806,000.00p 806,000.00p 747,700.00p 2000
22/02/2021 811,000.00p 811,000.00p 811,000.00p 747,700.00p 13000
19/02/2021 841,390.92p 806,500.00p 803,311.04p 747,700.00p 49500
18/02/2021 841,390.92p 812,358.98p 812,358.98p 747,700.00p 6800
17/02/2021 841,390.92p 824,744.82p 824,744.82p 747,700.00p 500
16/02/2021 841,390.92p 846,500.00p 836,500.00p 747,700.00p 20399
15/02/2021 845,600.00p 845,600.00p 837,500.00p 747,700.00p 12431
12/02/2021 841,300.00p 841,300.00p 835,024.71p 747,700.00p 53500
11/02/2021 813,000.00p 823,907.23p 823,907.23p 747,700.00p 0
10/02/2021 813,000.00p 823,907.23p 808,096.53p 747,700.00p 153077
09/02/2021 803,700.00p 803,334.96p 803,334.96p 747,700.00p 0
08/02/2021 803,700.00p 811,978.13p 799,900.00p 747,700.00p 205674
05/02/2021 792,200.00p 792,200.00p 792,200.00p 747,700.00p 30300
04/02/2021 775,900.00p 780,468.02p 775,900.00p 747,700.00p 6937
03/02/2021 778,200.00p 778,200.00p 778,200.00p 747,700.00p 4600
02/02/2021 745,500.00p 745,500.00p 745,500.00p 747,700.00p 18330
01/02/2021 729,400.00p 729,400.00p 729,400.00p 747,700.00p 19461
29/01/2021 730,000.00p 735,500.00p 730,000.00p 747,700.00p 50600
28/01/2021 739,700.00p 739,700.00p 729,861.82p 747,700.00p 2500
27/01/2021 752,800.00p 752,800.00p 751,566.65p 747,700.00p 1365775
26/01/2021 750,000.00p 757,725.00p 750,000.00p 747,700.00p 207553
25/01/2021 766,000.00p 768,200.00p 768,200.00p 747,700.00p 109
22/01/2021 766,000.00p 770,617.63p 766,000.00p 747,700.00p 36900
21/01/2021 774,400.00p 774,400.00p 771,800.00p 747,700.00p 231850
20/01/2021 770,800.00p 770,800.00p 770,800.00p 747,700.00p 0
19/01/2021 770,800.00p 770,800.00p 770,800.00p 747,700.00p 167200
18/01/2021 763,600.00p 773,300.00p 760,800.00p 747,700.00p 5777
15/01/2021 773,300.00p 779,585.84p 773,300.00p 747,700.00p 2800
14/01/2021 786,300.00p 786,300.00p 780,129.98p 747,700.00p 24500
13/01/2021 784,600.00p 792,681.40p 781,724.07p 747,700.00p 5912
12/01/2021 789,200.00p 789,200.00p 788,199.80p 747,700.00p 102300
11/01/2021 782,321.78p 793,900.00p 793,900.00p 747,700.00p 0
08/01/2021 782,321.78p 793,900.00p 782,321.78p 747,700.00p 80500
07/01/2021 781,800.00p 781,800.00p 781,800.00p 747,700.00p 117600
06/01/2021 781,800.00p 785,900.00p 780,100.00p 747,700.00p 7700
05/01/2021 781,200.00p 789,408.59p 779,987.55p 747,700.00p 10153
04/01/2021 792,800.00p 792,800.00p 792,800.00p 747,700.00p 2300
31/12/2020 795,700.00p 795,700.00p 795,700.00p 747,700.00p 0
30/12/2020 795,700.00p 795,700.00p 795,700.00p 747,700.00p 3100
24/12/2020 778,236.77p 780,284.72p 774,300.00p 747,700.00p 50800
23/12/2020 773,849.46p 774,704.25p 773,849.46p 747,700.00p 8800
22/12/2020 777,700.00p 781,111.04p 773,647.75p 747,700.00p 19200
21/12/2020 782,710.01p 784,849.22p 776,914.50p 747,700.00p 12125
18/12/2020 794,902.88p 796,700.00p 789,339.40p 747,700.00p 41039
17/12/2020 800,125.59p 800,270.02p 799,327.25p 747,700.00p 45800
16/12/2020 799,605.57p 799,605.57p 799,605.57p 747,700.00p 9900
15/12/2020 787,508.59p 792,800.00p 787,508.59p 747,700.00p 404547
14/12/2020 796,506.79p 796,570.21p 785,471.00p 747,700.00p 80400
11/12/2020 772,610.01p 782,000.00p 760,200.00p 747,700.00p 38206
10/12/2020 747,686.47p 747,686.47p 746,974.02p 747,700.00p 14200
09/12/2020 730,642.09p 734,900.00p 730,642.09p 747,700.00p 186138
08/12/2020 719,967.92p 721,678.91p 718,982.28p 747,700.00p 128000
07/12/2020 724,372.22p 724,732.23p 719,220.95p 747,700.00p 5768
04/12/2020 718,271.00p 718,271.48p 717,937.06p 747,700.00p 2242
03/12/2020 713,907.18p 716,220.95p 712,875.10p 747,700.00p 24314
02/12/2020 708,901.61p 709,681.49p 707,900.00p 747,700.00p 79200
01/12/2020 703,300.93p 711,131.64p 700,366.65p 747,700.00p 76006
30/11/2020 699,900.00p 699,900.00p 699,900.00p 747,700.00p 22900
27/11/2020 725,622.51p 732,669.58p 722,504.98p 747,700.00p 15580
26/11/2020 731,032.52p 731,032.52p 728,000.00p 747,700.00p 2900
25/11/2020 729,932.47p 750,000.00p 741,529.39p 747,700.00p 2000
24/11/2020 729,932.47p 747,700.00p 747,700.00p 747,700.00p 700
23/11/2020 729,932.47p 729,932.47p 729,932.47p 747,700.00p 0
20/11/2020 729,932.47p 729,932.47p 729,932.47p 747,700.00p 3400
19/11/2020 730,100.00p 730,100.00p 730,100.00p 747,700.00p 400
18/11/2020 731,900.00p 731,900.00p 731,900.00p 747,700.00p 400

*Close Price adjusted for both dividends and splits