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
22/08/2017 614,011.72p 614,011.72p 613,646.73p 568,000.00p 592
21/08/2017 616,502.83p 617,947.80p 616,502.83p 568,000.00p 48402
18/08/2017 620,720.02p 612,510.16p 612,510.16p 568,000.00p 2678
17/08/2017 620,720.02p 618,837.84p 618,837.84p 568,000.00p 6545
16/08/2017 620,720.02p 629,700.00p 619,300.00p 568,000.00p 32500
15/08/2017 629,700.00p 629,700.00p 629,250.00p 568,000.00p 75100
14/08/2017 627,500.00p 621,055.81p 621,055.81p 568,000.00p 2236
11/08/2017 627,500.00p 627,500.00p 627,500.00p 568,000.00p 0
10/08/2017 627,500.00p 627,500.00p 622,371.44p 568,000.00p 27200
09/08/2017 635,000.00p 622,371.44p 622,371.44p 568,000.00p 700
08/08/2017 635,000.00p 635,000.00p 633,348.00p 568,000.00p 24443
07/08/2017 621,399.22p 632,066.65p 632,066.65p 568,000.00p 1443
04/08/2017 621,399.22p 623,700.00p 623,700.00p 568,000.00p 600
03/08/2017 621,399.22p 631,950.00p 621,399.22p 568,000.00p 43700
02/08/2017 627,671.14p 631,950.00p 631,950.00p 568,000.00p 100
01/08/2017 627,671.14p 627,759.38p 625,244.24p 568,000.00p 11133
31/07/2017 623,434.28p 624,100.00p 624,100.00p 568,000.00p 200
28/07/2017 623,434.28p 623,434.28p 621,600.00p 568,000.00p 41100
27/07/2017 623,722.75p 626,300.00p 623,722.75p 568,000.00p 11827
26/07/2017 618,386.67p 618,977.83p 618,386.67p 568,000.00p 49944
25/07/2017 613,105.66p 613,105.66p 613,063.62p 568,000.00p 15000
24/07/2017 612,600.00p 612,600.00p 606,588.87p 568,000.00p 31800
21/07/2017 615,073.00p 615,073.00p 615,073.00p 568,000.00p 0
20/07/2017 615,073.00p 615,073.00p 615,000.00p 568,000.00p 81800
19/07/2017 612,610.55p 612,800.00p 612,320.46p 568,000.00p 132184
18/07/2017 625,800.00p 618,714.84p 618,714.84p 568,000.00p 4656
17/07/2017 625,800.00p 625,800.00p 625,800.00p 568,000.00p 0
14/07/2017 625,800.00p 625,800.00p 621,755.13p 568,000.00p 4650
13/07/2017 621,755.13p 621,755.13p 621,167.53p 568,000.00p 31123
12/07/2017 618,434.96p 621,888.28p 618,434.96p 568,000.00p 12275
11/07/2017 624,332.57p 625,775.05p 622,953.52p 568,000.00p 5806
10/07/2017 619,350.00p 623,100.00p 619,350.00p 568,000.00p 124528
07/07/2017 611,851.86p 617,525.98p 611,851.86p 568,000.00p 370
06/07/2017 613,475.88p 613,475.88p 611,900.00p 568,000.00p 2963
05/07/2017 613,800.00p 613,800.00p 613,709.23p 568,000.00p 17100
04/07/2017 589,877.78p 605,456.15p 605,456.15p 568,000.00p 7873
03/07/2017 589,877.78p 596,829.00p 589,877.78p 568,000.00p 4792
30/06/2017 589,000.00p 590,300.00p 587,381.40p 568,000.00p 100605
29/06/2017 591,502.20p 592,563.96p 591,352.98p 568,000.00p 98900
28/06/2017 587,600.00p 590,495.41p 590,495.41p 568,000.00p 6790
27/06/2017 587,600.00p 588,387.74p 587,600.00p 568,000.00p 58900
26/06/2017 585,296.88p 585,747.12p 583,800.00p 568,000.00p 28800
23/06/2017 586,487.01p 590,472.66p 585,824.02p 568,000.00p 3400
22/06/2017 579,400.00p 580,249.61p 580,249.61p 568,000.00p 0
21/06/2017 579,400.00p 580,249.61p 580,249.61p 568,000.00p 0
20/06/2017 579,400.00p 580,249.61p 580,249.61p 568,000.00p 0
19/06/2017 579,400.00p 580,249.61p 580,249.61p 568,000.00p 0
16/06/2017 579,400.00p 582,439.99p 579,400.00p 568,000.00p 50358
15/06/2017 582,400.00p 582,400.00p 579,700.00p 568,000.00p 3264
14/06/2017 587,887.79p 589,500.00p 587,887.79p 568,000.00p 1597
13/06/2017 587,973.05p 588,800.00p 587,529.88p 568,000.00p 312500
12/06/2017 585,100.00p 589,800.00p 25,000.00p 568,000.00p 4500
09/06/2017 584,800.00p 584,800.00p 584,800.00p 568,000.00p 100
08/06/2017 588,413.62p 588,413.62p 583,488.09p 568,000.00p 19009
07/06/2017 589,904.59p 590,970.51p 588,709.18p 568,000.00p 73536
06/06/2017 596,662.50p 596,662.50p 589,200.00p 568,000.00p 43201
05/06/2017 598,404.83p 598,404.83p 598,404.83p 568,000.00p 1300
02/06/2017 601,962.50p 609,339.99p 601,962.50p 568,000.00p 3596
01/06/2017 598,971.83p 598,971.83p 598,971.83p 568,000.00p 3300
31/05/2017 593,200.00p 596,086.67p 593,200.00p 568,000.00p 41939
30/05/2017 598,171.00p 598,171.00p 597,818.90p 568,000.00p 190
26/05/2017 596,548.14p 597,421.00p 596,548.14p 568,000.00p 1994
25/05/2017 596,900.00p 599,650.00p 596,900.00p 568,000.00p 16479
24/05/2017 599,800.00p 599,996.39p 599,800.00p 568,000.00p 2147
23/05/2017 599,750.24p 599,750.24p 599,713.09p 568,000.00p 7400
22/05/2017 600,500.00p 600,500.00p 599,771.00p 568,000.00p 166
19/05/2017 596,547.61p 596,701.66p 595,707.32p 568,000.00p 68130
18/05/2017 593,400.00p 593,542.77p 593,400.00p 568,000.00p 18900
17/05/2017 601,695.65p 601,713.43p 601,628.37p 568,000.00p 22354
16/05/2017 608,450.78p 609,373.00p 606,000.00p 568,000.00p 58199
15/05/2017 599,754.98p 600,627.98p 599,754.98p 568,000.00p 8300
12/05/2017 607,300.00p 607,300.00p 602,400.00p 568,000.00p 5300
11/05/2017 601,480.32p 606,312.45p 601,480.32p 568,000.00p 5337
10/05/2017 609,363.62p 616,200.00p 609,363.62p 568,000.00p 5476
09/05/2017 615,000.00p 615,263.77p 615,000.00p 568,000.00p 956
08/05/2017 619,000.00p 619,000.00p 619,000.00p 568,000.00p 27600
05/05/2017 611,121.83p 614,373.00p 614,373.00p 568,000.00p 0
04/05/2017 611,121.83p 614,373.00p 614,373.00p 568,000.00p 0
03/05/2017 611,121.83p 614,373.00p 614,373.00p 568,000.00p 0
02/05/2017 611,121.83p 614,373.00p 605,700.00p 568,000.00p 877
28/04/2017 611,850.00p 611,850.00p 602,300.00p 568,000.00p 240864
27/04/2017 612,066.65p 612,415.77p 612,066.65p 568,000.00p 259400
26/04/2017 609,154.93p 613,103.08p 609,154.93p 568,000.00p 5355
25/04/2017 594,529.00p 599,927.98p 593,822.02p 568,000.00p 4152
24/04/2017 589,161.08p 589,167.48p 588,712.21p 568,000.00p 100921
21/04/2017 581,929.98p 585,370.21p 292,500.00p 568,000.00p 153962
20/04/2017 575,400.00p 578,800.00p 575,400.00p 568,000.00p 1753
19/04/2017 571,200.00p 571,200.00p 569,229.98p 568,000.00p 1800
18/04/2017 581,283.06p 581,283.06p 576,031.01p 568,000.00p 12643
13/04/2017 568,933.35p 573,100.00p 568,933.35p 568,000.00p 10000
12/04/2017 578,400.00p 579,800.00p 578,400.00p 568,000.00p 19825
11/04/2017 588,500.00p 588,500.00p 588,500.00p 568,000.00p 200
10/04/2017 591,346.00p 591,346.00p 588,717.58p 568,000.00p 150743
07/04/2017 583,200.00p 585,127.49p 583,131.01p 568,000.00p 21896
06/04/2017 581,894.58p 584,519.68p 581,894.58p 568,000.00p 561486
05/04/2017 590,564.70p 597,678.27p 589,975.34p 568,000.00p 22000
04/04/2017 598,014.01p 600,100.00p 597,329.00p 568,000.00p 209104
03/04/2017 603,600.00p 608,700.00p 603,600.00p 568,000.00p 20969
31/03/2017 614,300.00p 614,300.00p 604,127.49p 568,000.00p 23567
30/03/2017 611,500.00p 614,300.00p 610,800.00p 568,000.00p 6800
29/03/2017 613,800.00p 613,800.00p 612,532.57p 568,000.00p 8289
28/03/2017 621,211.87p 621,374.12p 621,211.87p 568,000.00p 17925
27/03/2017 615,596.63p 615,596.63p 614,969.82p 568,000.00p 113445
24/03/2017 620,600.00p 621,618.55p 620,600.00p 568,000.00p 4498
23/03/2017 613,400.00p 615,176.17p 612,508.11p 568,000.00p 98155
22/03/2017 622,200.00p 622,200.00p 616,100.00p 568,000.00p 55827
21/03/2017 636,502.15p 637,909.33p 636,000.00p 568,000.00p 31043
20/03/2017 640,225.00p 637,700.00p 637,700.00p 568,000.00p 0
17/03/2017 640,225.00p 640,225.00p 637,700.00p 568,000.00p 24400
16/03/2017 645,206.98p 645,555.57p 645,555.57p 568,000.00p 0
15/03/2017 645,206.98p 646,229.10p 645,206.98p 568,000.00p 13600
14/03/2017 645,800.00p 647,533.35p 645,700.00p 568,000.00p 6464
13/03/2017 652,300.00p 652,300.00p 652,300.00p 568,000.00p 200
10/03/2017 649,400.00p 652,300.00p 648,500.00p 568,000.00p 30882
09/03/2017 641,300.00p 643,800.00p 639,850.00p 568,000.00p 36600
08/03/2017 636,800.00p 645,277.25p 636,500.00p 568,000.00p 350720
07/03/2017 642,569.24p 642,812.26p 642,100.00p 568,000.00p 27650
06/03/2017 644,712.99p 647,993.85p 644,300.00p 568,000.00p 366900
03/03/2017 645,439.06p 647,057.57p 644,214.31p 568,000.00p 53088
02/03/2017 647,000.00p 654,600.00p 647,000.00p 568,000.00p 10180
01/03/2017 647,500.00p 647,500.00p 644,777.00p 568,000.00p 5185
28/02/2017 637,600.00p 644,112.89p 636,500.00p 568,000.00p 227248
27/02/2017 642,460.01p 642,460.01p 641,015.77p 568,000.00p 4028
24/02/2017 643,700.00p 645,310.69p 643,700.00p 568,000.00p 2800
23/02/2017 649,800.00p 649,800.00p 649,800.00p 568,000.00p 8300
22/02/2017 649,800.00p 651,900.00p 649,463.38p 568,000.00p 18800
21/02/2017 646,300.00p 647,877.69p 646,300.00p 568,000.00p 13089
20/02/2017 640,527.83p 643,650.00p 640,527.83p 568,000.00p 361175
17/02/2017 639,512.65p 639,512.65p 639,512.65p 568,000.00p 200
16/02/2017 642,100.00p 649,100.00p 640,330.08p 568,000.00p 11020
15/02/2017 650,000.00p 651,800.00p 649,883.35p 568,000.00p 1800
14/02/2017 646,400.00p 647,787.30p 645,950.00p 568,000.00p 112107
13/02/2017 650,145.95p 650,145.95p 649,494.48p 568,000.00p 8100
10/02/2017 642,500.00p 644,900.00p 633,700.00p 568,000.00p 749561
09/02/2017 626,925.00p 629,600.00p 624,485.16p 568,000.00p 4592
08/02/2017 634,850.00p 638,500.00p 634,850.00p 568,000.00p 3218
07/02/2017 632,957.37p 639,000.00p 631,500.00p 568,000.00p 109300
06/02/2017 650,300.00p 652,010.55p 646,400.00p 568,000.00p 514350
03/02/2017 644,900.00p 648,600.00p 640,800.00p 568,000.00p 16000
02/02/2017 647,200.00p 647,200.00p 643,441.06p 568,000.00p 82504
01/02/2017 649,750.00p 652,763.33p 647,675.93p 568,000.00p 11062
31/01/2017 662,100.00p 662,100.00p 658,321.00p 568,000.00p 7778
30/01/2017 668,991.50p 668,991.50p 667,983.54p 568,000.00p 395800
27/01/2017 669,131.84p 675,731.40p 669,000.00p 568,000.00p 28414
26/01/2017 675,100.00p 678,057.96p 675,100.00p 568,000.00p 112297
25/01/2017 668,100.00p 670,019.68p 668,100.00p 568,000.00p 28000
24/01/2017 664,600.00p 670,304.20p 657,600.00p 568,000.00p 27050
23/01/2017 670,258.11p 673,053.61p 669,693.75p 568,000.00p 29830
20/01/2017 681,600.00p 681,600.00p 680,100.00p 568,000.00p 18300
19/01/2017 683,900.00p 685,200.00p 683,900.00p 568,000.00p 82207
18/01/2017 669,971.44p 682,401.32p 665,650.00p 568,000.00p 79329
17/01/2017 680,500.00p 680,600.00p 671,900.00p 568,000.00p 18000
16/01/2017 683,280.66p 683,280.66p 683,000.00p 568,000.00p 7700
13/01/2017 686,600.00p 688,200.00p 686,600.00p 568,000.00p 6600
12/01/2017 684,500.00p 685,500.00p 684,200.00p 568,000.00p 1100
11/01/2017 689,400.00p 692,200.00p 689,300.00p 568,000.00p 37000
10/01/2017 689,000.00p 691,188.92p 688,300.00p 568,000.00p 45800
09/01/2017 690,490.38p 692,170.51p 692,170.51p 568,000.00p 0
06/01/2017 690,490.38p 694,500.00p 684,000.00p 568,000.00p 58400
05/01/2017 703,600.00p 709,000.00p 703,400.00p 568,000.00p 87400
04/01/2017 704,200.00p 709,700.00p 704,200.00p 568,000.00p 29552
03/01/2017 681,950.00p 687,662.45p 687,662.45p 568,000.00p 0
30/12/2016 681,950.00p 690,400.00p 680,500.00p 568,000.00p 2200
29/12/2016 693,364.99p 693,364.99p 687,900.00p 568,000.00p 1300
28/12/2016 698,086.23p 698,086.23p 698,086.23p 568,000.00p 12500
23/12/2016 718,600.00p 714,929.74p 714,929.74p 568,000.00p 0
22/12/2016 718,600.00p 714,929.74p 714,929.74p 568,000.00p 0
21/12/2016 718,600.00p 718,600.00p 714,929.74p 568,000.00p 17400
20/12/2016 714,300.00p 714,436.82p 711,473.73p 568,000.00p 30000
19/12/2016 714,400.00p 714,400.00p 709,588.87p 568,000.00p 233590
16/12/2016 714,679.98p 715,516.89p 714,500.00p 568,000.00p 3193
15/12/2016 714,600.00p 715,600.00p 714,600.00p 568,000.00p 6200
14/12/2016 702,310.16p 701,004.74p 701,004.74p 568,000.00p 0
13/12/2016 702,310.16p 702,310.16p 701,004.74p 568,000.00p 21200
12/12/2016 701,200.00p 708,116.21p 698,100.00p 568,000.00p 14600
09/12/2016 700,300.00p 700,300.00p 700,300.00p 568,000.00p 3000
08/12/2016 698,056.05p 698,056.05p 696,555.57p 568,000.00p 51500
07/12/2016 680,400.00p 686,000.00p 680,400.00p 568,000.00p 2500
06/12/2016 668,900.00p 670,050.00p 667,600.00p 568,000.00p 7000
05/12/2016 662,183.11p 665,000.00p 662,000.00p 568,000.00p 16700
02/12/2016 669,000.00p 670,483.11p 667,982.52p 568,000.00p 124800
01/12/2016 679,767.24p 679,767.24p 670,846.83p 568,000.00p 82700
30/11/2016 668,800.00p 668,800.00p 664,821.00p 568,000.00p 31080
29/11/2016 664,400.00p 665,600.00p 663,600.00p 568,000.00p 10200
28/11/2016 656,839.45p 656,839.45p 656,839.45p 568,000.00p 18600
25/11/2016 677,400.00p 677,400.00p 664,600.00p 568,000.00p 1300
24/11/2016 645,000.00p 659,900.00p 643,600.00p 568,000.00p 104000
23/11/2016 629,600.00p 628,700.00p 628,700.00p 568,000.00p 0
22/11/2016 629,600.00p 630,170.85p 628,100.00p 568,000.00p 48762
21/11/2016 636,344.82p 636,475.98p 636,344.82p 568,000.00p 71100
18/11/2016 630,800.00p 631,330.52p 630,800.00p 568,000.00p 3400
17/11/2016 616,000.00p 617,400.00p 615,000.00p 568,000.00p 53600
16/11/2016 619,500.00p 619,500.00p 612,000.00p 568,000.00p 210800
15/11/2016 606,300.00p 606,400.00p 606,021.53p 568,000.00p 167400
14/11/2016 602,147.71p 603,700.00p 601,746.92p 568,000.00p 83200
11/11/2016 594,800.00p 598,900.00p 593,000.00p 568,000.00p 108000
10/11/2016 582,231.40p 583,481.74p 581,702.00p 568,000.00p 180700
09/11/2016 593,700.00p 593,700.00p 550,000.00p 568,000.00p 26700
08/11/2016 588,613.92p 592,287.11p 588,613.92p 568,000.00p 11700
07/11/2016 582,500.00p 582,500.00p 579,700.00p 568,000.00p 300

*Close Price adjusted for both dividends and splits