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
21/03/2019 654,300.00p 667,600.00p 667,600.00p 568,000.00p 0
20/03/2019 654,300.00p 667,600.00p 667,600.00p 568,000.00p 0
19/03/2019 654,300.00p 668,750.00p 667,550.00p 568,000.00p 600
18/03/2019 654,300.00p 665,000.00p 661,800.00p 568,000.00p 2100
15/03/2019 654,300.00p 661,500.00p 661,500.00p 568,000.00p 300
14/03/2019 654,300.00p 654,300.00p 654,300.00p 568,000.00p 170000
13/03/2019 657,550.00p 664,700.00p 653,850.00p 568,000.00p 12200
12/03/2019 657,550.00p 657,550.00p 657,550.00p 568,000.00p 172400
11/03/2019 657,550.00p 657,800.00p 657,450.00p 568,000.00p 47300
08/03/2019 653,712.70p 657,950.00p 652,950.00p 568,000.00p 17300
07/03/2019 669,700.00p 661,400.00p 656,300.00p 568,000.00p 600
06/03/2019 669,700.00p 659,360.11p 659,360.11p 568,000.00p 800
05/03/2019 669,700.00p 661,900.00p 657,500.00p 568,000.00p 39500
04/03/2019 669,700.00p 673,550.00p 662,800.00p 568,000.00p 3210
01/03/2019 669,700.00p 669,700.00p 669,700.00p 568,000.00p 0
28/02/2019 669,700.00p 671,967.77p 669,700.00p 568,000.00p 14200
27/02/2019 679,802.25p 680,127.64p 678,000.00p 568,000.00p 8780
26/02/2019 679,500.00p 679,500.00p 679,500.00p 568,000.00p 5200
25/02/2019 677,400.00p 677,400.00p 674,150.00p 568,000.00p 13200
22/02/2019 672,000.00p 672,000.00p 667,100.00p 568,000.00p 13180
21/02/2019 673,100.00p 680,550.00p 673,100.00p 568,000.00p 13000
20/02/2019 669,700.00p 674,950.00p 671,550.00p 568,000.00p 400
19/02/2019 669,700.00p 669,700.00p 667,856.45p 568,000.00p 65200
18/02/2019 663,016.11p 666,600.00p 665,818.55p 568,000.00p 44335
15/02/2019 663,016.11p 663,016.11p 663,016.11p 568,000.00p 19900
14/02/2019 663,016.11p 663,016.11p 662,500.00p 568,000.00p 51400
13/02/2019 663,188.82p 665,000.00p 662,500.00p 568,000.00p 83300
12/02/2019 656,847.22p 656,847.22p 656,847.22p 568,000.00p 50000
11/02/2019 671,216.99p 646,041.06p 646,041.06p 568,000.00p 0
08/02/2019 671,216.99p 646,041.06p 646,041.06p 568,000.00p 13200
07/02/2019 671,216.99p 670,300.00p 670,300.00p 568,000.00p 13300
06/02/2019 671,216.99p 673,612.50p 668,911.91p 568,000.00p 11845
05/02/2019 675,200.00p 676,618.55p 675,200.00p 568,000.00p 16900
04/02/2019 671,592.68p 673,600.00p 668,000.00p 568,000.00p 49600
01/02/2019 673,872.85p 665,151.76p 664,350.00p 568,000.00p 11000
31/01/2019 673,872.85p 671,200.00p 665,600.00p 568,000.00p 34300
30/01/2019 673,872.85p 664,141.89p 664,141.89p 568,000.00p 15000
29/01/2019 673,872.85p 664,496.73p 664,496.73p 568,000.00p 1000
28/01/2019 673,872.85p 672,559.47p 672,559.47p 568,000.00p 12000
25/01/2019 673,872.85p 672,559.47p 672,559.47p 568,000.00p 0
24/01/2019 673,872.85p 674,700.00p 669,000.00p 568,000.00p 11100
23/01/2019 673,872.85p 680,600.00p 672,000.00p 568,000.00p 47600
22/01/2019 683,286.43p 681,700.00p 681,700.00p 568,000.00p 0
21/01/2019 683,286.43p 688,050.00p 680,800.00p 568,000.00p 81800
18/01/2019 688,900.00p 682,442.58p 682,442.58p 568,000.00p 500
17/01/2019 688,900.00p 687,650.93p 687,650.93p 568,000.00p 0
16/01/2019 688,900.00p 687,650.93p 687,650.93p 568,000.00p 0
15/01/2019 688,900.00p 689,900.00p 682,000.00p 568,000.00p 35700
14/01/2019 667,952.00p 667,952.00p 667,952.00p 568,000.00p 0
11/01/2019 667,952.00p 667,952.00p 667,952.00p 568,000.00p 0
10/01/2019 667,952.00p 670,600.00p 663,300.00p 568,000.00p 64600
09/01/2019 667,700.00p 667,700.00p 667,700.00p 568,000.00p 2600
08/01/2019 662,600.00p 663,672.02p 662,600.00p 568,000.00p 9100
07/01/2019 654,600.00p 661,650.00p 649,500.00p 568,000.00p 29900
04/01/2019 634,600.00p 634,600.00p 627,851.61p 568,000.00p 94300
03/01/2019 640,600.00p 640,600.00p 640,600.00p 568,000.00p 0
02/01/2019 640,600.00p 640,600.00p 640,600.00p 568,000.00p 0
31/12/2018 640,600.00p 640,600.00p 640,600.00p 568,000.00p 0
28/12/2018 640,600.00p 644,400.00p 632,800.00p 568,000.00p 21400
27/12/2018 641,500.00p 641,500.00p 639,400.00p 568,000.00p 5400
24/12/2018 641,100.00p 642,145.07p 642,145.07p 568,000.00p 0
21/12/2018 641,100.00p 645,000.00p 640,200.00p 568,000.00p 86800
20/12/2018 662,900.00p 679,800.00p 662,900.00p 568,000.00p 1300
19/12/2018 676,200.00p 678,350.00p 676,200.00p 568,000.00p 1100
18/12/2018 678,794.29p 683,350.00p 675,100.00p 568,000.00p 85100
17/12/2018 684,000.00p 684,983.94p 684,000.00p 568,000.00p 132500
14/12/2018 674,797.51p 689,147.07p 689,147.07p 568,000.00p 9700
13/12/2018 674,797.51p 689,147.07p 689,147.07p 568,000.00p 0
12/12/2018 674,797.51p 691,200.00p 687,800.00p 568,000.00p 19800
11/12/2018 674,797.51p 676,670.90p 673,997.75p 568,000.00p 25400
10/12/2018 674,797.51p 682,150.00p 672,400.00p 568,000.00p 17000
07/12/2018 687,962.30p 688,631.84p 685,832.52p 568,000.00p 5500
06/12/2018 689,393.12p 687,600.00p 687,600.00p 568,000.00p 4800
05/12/2018 689,393.12p 689,393.12p 685,494.29p 568,000.00p 14400
04/12/2018 698,772.02p 699,650.00p 694,450.00p 568,000.00p 1500
03/12/2018 705,211.52p 709,712.84p 698,600.00p 568,000.00p 19300
30/11/2018 680,300.00p 696,422.36p 680,300.00p 568,000.00p 55400
29/11/2018 691,707.47p 691,707.47p 689,102.34p 568,000.00p 5400
28/11/2018 684,594.58p 691,800.00p 680,450.00p 568,000.00p 35190
27/11/2018 688,806.25p 694,608.30p 687,603.03p 568,000.00p 43601
26/11/2018 681,769.82p 681,769.82p 678,378.56p 568,000.00p 261895
23/11/2018 681,404.35p 677,910.69p 677,910.69p 568,000.00p 0
22/11/2018 681,404.35p 682,100.00p 673,900.00p 568,000.00p 50642
21/11/2018 671,150.00p 672,753.13p 665,050.00p 568,000.00p 19036
20/11/2018 671,398.54p 675,069.53p 669,894.58p 568,000.00p 53693
19/11/2018 661,200.00p 662,533.98p 658,675.59p 568,000.00p 20100
16/11/2018 661,079.39p 662,600.00p 658,200.00p 568,000.00p 14800
15/11/2018 660,801.71p 661,901.37p 660,801.71p 568,000.00p 9200
14/11/2018 663,387.40p 666,700.00p 662,600.00p 568,000.00p 14063
13/11/2018 653,100.00p 654,500.00p 651,879.00p 568,000.00p 9145
12/11/2018 670,698.73p 670,900.00p 670,698.73p 568,000.00p 8100
09/11/2018 669,600.00p 670,150.00p 666,066.06p 568,000.00p 23500
08/11/2018 668,600.00p 672,550.00p 666,550.00p 568,000.00p 26292
07/11/2018 663,900.00p 674,400.00p 660,565.53p 568,000.00p 15901
06/11/2018 650,795.17p 671,650.00p 653,700.00p 568,000.00p 6600
05/11/2018 650,795.17p 652,700.00p 644,900.00p 568,000.00p 83928
02/11/2018 650,381.15p 655,841.70p 644,638.87p 568,000.00p 16319
01/11/2018 656,230.66p 657,865.48p 656,230.66p 568,000.00p 13900
31/10/2018 659,872.51p 661,550.00p 657,644.34p 568,000.00p 11012
30/10/2018 652,195.61p 654,150.00p 646,000.00p 568,000.00p 137694
29/10/2018 642,600.00p 649,900.00p 642,600.00p 568,000.00p 333700
26/10/2018 648,900.00p 655,900.00p 641,700.00p 568,000.00p 32437
25/10/2018 647,365.53p 647,365.53p 641,709.81p 568,000.00p 23443
24/10/2018 659,642.63p 660,213.04p 656,143.31p 568,000.00p 11733
23/10/2018 660,178.96p 663,200.00p 656,850.00p 568,000.00p 17568
22/10/2018 656,303.03p 658,400.00p 653,364.40p 568,000.00p 8400
19/10/2018 656,303.03p 659,050.00p 654,500.00p 568,000.00p 34500
18/10/2018 661,200.00p 667,350.00p 661,900.00p 568,000.00p 167300
17/10/2018 661,200.00p 663,000.00p 656,600.00p 568,000.00p 32300
16/10/2018 652,200.00p 652,200.00p 652,200.00p 568,000.00p 200000
15/10/2018 645,000.00p 649,550.00p 645,000.00p 568,000.00p 123800
12/10/2018 660,950.00p 664,000.00p 660,500.00p 568,000.00p 1100
11/10/2018 658,878.96p 659,950.00p 658,650.00p 568,000.00p 11900
10/10/2018 675,991.41p 682,100.00p 672,550.00p 568,000.00p 85042
09/10/2018 680,670.31p 687,500.00p 675,850.00p 568,000.00p 42369
08/10/2018 702,259.72p 703,070.02p 703,070.02p 568,000.00p 0
05/10/2018 702,259.72p 704,970.02p 701,550.34p 568,000.00p 25803
04/10/2018 704,659.67p 707,018.99p 702,379.20p 568,000.00p 122109
03/10/2018 715,856.79p 715,856.79p 696,400.00p 568,000.00p 119700
02/10/2018 717,500.00p 717,500.00p 713,600.00p 568,000.00p 300464
01/10/2018 704,347.36p 707,550.00p 702,874.56p 568,000.00p 10720
28/09/2018 709,891.75p 709,968.41p 709,712.84p 568,000.00p 8800
27/09/2018 706,304.98p 711,900.00p 700,400.00p 568,000.00p 95100
26/09/2018 698,290.43p 700,321.83p 697,139.40p 568,000.00p 223600
25/09/2018 707,489.75p 709,400.00p 702,559.38p 568,000.00p 276200
24/09/2018 704,211.18p 701,916.99p 701,916.99p 568,000.00p 0
21/09/2018 704,211.18p 705,100.00p 699,800.00p 568,000.00p 54300
20/09/2018 700,141.36p 706,500.00p 697,100.00p 568,000.00p 192800
19/09/2018 703,101.12p 706,700.00p 699,700.00p 568,000.00p 37706
18/09/2018 696,074.90p 696,074.90p 696,000.00p 568,000.00p 327900
17/09/2018 682,795.12p 682,370.26p 682,370.26p 568,000.00p 0
14/09/2018 682,795.12p 684,800.00p 682,370.26p 568,000.00p 17600
13/09/2018 679,120.65p 679,353.08p 674,250.39p 568,000.00p 59030
12/09/2018 665,790.43p 666,300.00p 664,400.00p 568,000.00p 35700
11/09/2018 670,200.98p 670,200.98p 663,905.32p 568,000.00p 21181
10/09/2018 660,165.92p 662,204.74p 656,729.20p 568,000.00p 22393
07/09/2018 659,600.00p 660,070.85p 656,031.64p 568,000.00p 111260
06/09/2018 666,900.00p 668,666.26p 666,700.00p 568,000.00p 95901
05/09/2018 676,230.62p 677,532.32p 671,829.88p 568,000.00p 22420
04/09/2018 677,300.00p 679,266.65p 676,568.02p 568,000.00p 80300
03/09/2018 685,331.35p 686,125.78p 680,800.00p 568,000.00p 12100
31/08/2018 696,232.67p 697,630.32p 693,000.00p 568,000.00p 16600
30/08/2018 700,510.11p 706,236.72p 700,510.11p 568,000.00p 10834
29/08/2018 705,401.81p 708,170.61p 700,829.98p 568,000.00p 32414
28/08/2018 707,486.33p 707,486.33p 702,600.00p 568,000.00p 21500
24/08/2018 682,194.97p 683,000.00p 680,163.18p 568,000.00p 6351
23/08/2018 679,895.95p 682,468.07p 679,796.00p 568,000.00p 75774
22/08/2018 687,906.30p 687,908.45p 676,900.00p 568,000.00p 51270
21/08/2018 672,400.00p 674,794.14p 670,698.19p 568,000.00p 74800
20/08/2018 677,000.00p 677,071.44p 674,564.31p 568,000.00p 24622
17/08/2018 680,719.04p 680,917.04p 679,915.38p 568,000.00p 7600
16/08/2018 677,500.00p 677,500.00p 677,500.00p 568,000.00p 600
15/08/2018 682,851.42p 682,851.42p 681,500.00p 568,000.00p 36200
14/08/2018 686,400.00p 686,400.00p 686,400.00p 568,000.00p 2500
13/08/2018 680,500.00p 680,500.00p 680,500.00p 568,000.00p 2900
10/08/2018 699,653.37p 699,731.10p 695,100.00p 568,000.00p 8000
09/08/2018 700,310.01p 702,252.00p 699,000.00p 568,000.00p 74400
08/08/2018 709,756.01p 709,756.01p 706,100.00p 568,000.00p 158800
07/08/2018 712,000.00p 712,000.00p 710,000.00p 568,000.00p 352094
06/08/2018 715,201.86p 725,800.00p 713,300.00p 568,000.00p 43400
03/08/2018 727,618.21p 726,000.00p 726,000.00p 568,000.00p 0
02/08/2018 727,618.21p 737,900.00p 726,000.00p 568,000.00p 114220
01/08/2018 749,524.80p 742,200.00p 740,213.09p 568,000.00p 19218
31/07/2018 749,524.80p 749,524.80p 749,524.80p 568,000.00p 0
30/07/2018 749,524.80p 749,524.80p 749,524.80p 568,000.00p 800
27/07/2018 738,400.00p 738,400.00p 738,400.00p 568,000.00p 0
26/07/2018 738,400.00p 742,413.72p 738,400.00p 568,000.00p 29400
25/07/2018 746,176.07p 733,200.00p 733,200.00p 568,000.00p 0
24/07/2018 746,176.07p 733,200.00p 733,200.00p 568,000.00p 0
23/07/2018 746,176.07p 733,200.00p 733,200.00p 568,000.00p 900
20/07/2018 746,176.07p 745,279.10p 745,279.10p 568,000.00p 56800
19/07/2018 746,176.07p 747,500.00p 741,900.00p 568,000.00p 240300
18/07/2018 747,892.33p 751,700.00p 737,300.00p 568,000.00p 83182
17/07/2018 737,041.89p 737,041.89p 737,041.89p 568,000.00p 1100
16/07/2018 727,781.59p 726,741.02p 726,741.02p 568,000.00p 0
13/07/2018 727,781.59p 727,781.59p 726,741.02p 568,000.00p 104600
12/07/2018 724,100.00p 726,000.00p 715,700.00p 568,000.00p 305100
11/07/2018 712,560.01p 714,714.36p 712,500.00p 568,000.00p 36600
10/07/2018 719,356.20p 719,356.20p 719,356.20p 568,000.00p 61300
09/07/2018 721,955.32p 721,955.32p 721,000.00p 568,000.00p 276700
06/07/2018 719,023.05p 719,023.05p 716,200.00p 568,000.00p 145900
05/07/2018 710,660.69p 710,660.69p 710,660.69p 568,000.00p 69000
04/07/2018 708,651.27p 708,651.27p 708,651.27p 568,000.00p 40000
03/07/2018 711,995.70p 710,300.00p 710,300.00p 568,000.00p 483
02/07/2018 711,995.70p 711,500.00p 711,000.00p 568,000.00p 20000
29/06/2018 711,995.70p 717,000.00p 711,995.70p 568,000.00p 64500
28/06/2018 711,600.00p 711,600.00p 711,600.00p 568,000.00p 20000
27/06/2018 708,000.00p 708,000.00p 708,000.00p 568,000.00p 0
26/06/2018 708,000.00p 708,000.00p 708,000.00p 568,000.00p 120000
25/06/2018 712,713.77p 712,713.77p 712,713.77p 568,000.00p 213000
22/06/2018 720,703.52p 720,703.52p 720,703.52p 568,000.00p 178300
21/06/2018 744,800.00p 744,800.00p 744,800.00p 568,000.00p 0
20/06/2018 744,800.00p 744,800.00p 744,800.00p 568,000.00p 146800
19/06/2018 747,000.00p 751,000.00p 747,000.00p 568,000.00p 370000
18/06/2018 756,865.72p 757,000.00p 755,393.55p 568,000.00p 64500
15/06/2018 742,900.00p 756,200.00p 754,662.60p 568,000.00p 29600
14/06/2018 742,900.00p 742,900.00p 742,900.00p 568,000.00p 78900
13/06/2018 739,700.00p 739,700.00p 739,700.00p 568,000.00p 0
12/06/2018 739,700.00p 739,700.00p 739,700.00p 568,000.00p 900
11/06/2018 748,532.96p 750,256.69p 748,532.96p 568,000.00p 25600

*Close Price adjusted for both dividends and splits