Toyota Motor Corporation (LON:0LG5)
London
· Delayed Price · Currency is GBP · Price in USD 219.34
-1.50 (-0.68%)
At close: Mar 6, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 224.03 | 224.03 | 217.01 | 219.34 | 219.34 | -0.68% | 384 |
| Mar 5, 2026 | 223.88 | 234.10 | 219.00 | 220.84 | 220.84 | -4.74% | 2,142 |
| Mar 4, 2026 | 231.08 | 233.71 | 221.00 | 231.84 | 231.84 | 0.18% | 343 |
| Mar 3, 2026 | 238.40 | 238.40 | 222.00 | 231.41 | 231.41 | -4.70% | 1,957 |
| Mar 2, 2026 | 235.85 | 252.79 | 235.35 | 242.82 | 242.82 | 0.05% | 795 |
| Feb 27, 2026 | 244.98 | 250.00 | 239.00 | 242.69 | 242.69 | -0.13% | 250 |
| Feb 26, 2026 | 240.80 | 245.00 | 238.50 | 243.00 | 243.00 | 0.67% | 478 |
| Feb 25, 2026 | 238.00 | 243.04 | 237.29 | 241.38 | 241.38 | 1.23% | 415 |
| Feb 24, 2026 | 235.91 | 239.00 | 234.51 | 238.45 | 238.45 | 0.08% | 1,083 |
| Feb 23, 2026 | 234.92 | 241.22 | 234.00 | 238.26 | 238.26 | -0.26% | 587 |
| Feb 20, 2026 | 232.82 | 240.99 | 231.87 | 238.89 | 238.89 | -1.00% | 483 |
| Feb 19, 2026 | 242.47 | 250.00 | 238.58 | 241.31 | 241.31 | -0.87% | 169 |
| Feb 18, 2026 | 246.23 | 246.23 | 242.70 | 243.42 | 243.42 | -0.78% | 269 |
| Feb 17, 2026 | 242.30 | 248.23 | 240.75 | 245.33 | 245.33 | -1.22% | 478 |
| Feb 13, 2026 | 246.16 | 249.00 | 244.00 | 248.36 | 248.36 | 2.90% | 694 |
| Feb 12, 2026 | 238.99 | 244.11 | 238.19 | 241.36 | 241.36 | -0.17% | 401 |
| Feb 11, 2026 | 240.40 | 244.22 | 238.24 | 241.78 | 241.78 | 0.97% | 238 |
| Feb 10, 2026 | 240.55 | 243.00 | 237.62 | 239.45 | 239.45 | -1.18% | 2,631 |
| Feb 9, 2026 | 247.11 | 249.60 | 236.00 | 242.32 | 242.32 | -0.83% | 887 |
| Feb 6, 2026 | 236.55 | 246.88 | 234.93 | 244.34 | 244.34 | 2.47% | 748 |
| Feb 5, 2026 | 238.53 | 240.00 | 236.44 | 238.44 | 238.44 | -1.28% | 2,755 |
| Feb 4, 2026 | 232.00 | 243.35 | 232.00 | 241.52 | 241.52 | 5.67% | 636 |
| Feb 3, 2026 | 230.55 | 232.62 | 228.23 | 228.57 | 228.57 | -0.79% | 560 |
| Feb 2, 2026 | 232.69 | 233.45 | 225.15 | 230.39 | 230.39 | 1.55% | 957 |
| Jan 30, 2026 | 226.62 | 230.00 | 225.58 | 226.88 | 226.88 | 0.04% | 946 |
| Jan 29, 2026 | 221.09 | 228.00 | 219.48 | 226.80 | 226.80 | 3.47% | 390 |
| Jan 28, 2026 | 219.68 | 221.81 | 217.21 | 219.19 | 219.19 | -2.43% | 2,172 |
| Jan 27, 2026 | 225.01 | 225.66 | 224.24 | 224.64 | 224.64 | -0.44% | 125 |
| Jan 26, 2026 | 226.22 | 226.41 | 224.55 | 225.63 | 225.63 | -0.50% | 358 |
| Jan 23, 2026 | 227.15 | 227.58 | 225.45 | 226.77 | 226.77 | -0.49% | 182 |
| Jan 22, 2026 | 225.01 | 228.05 | 225.01 | 227.89 | 227.89 | 0.91% | 137 |
| Jan 21, 2026 | 224.42 | 227.04 | 224.38 | 225.84 | 225.84 | 2.23% | 596 |
| Jan 20, 2026 | 225.48 | 225.48 | 220.12 | 220.92 | 220.92 | -4.51% | 2,895 |
| Jan 16, 2026 | 231.60 | 232.17 | 230.71 | 231.35 | 231.35 | -0.51% | 292 |
| Jan 15, 2026 | 234.07 | 236.36 | 232.53 | 232.53 | 232.53 | 2.22% | 1,691 |
| Jan 14, 2026 | 227.36 | 228.40 | 226.00 | 227.48 | 227.48 | -0.77% | 3,376 |
| Jan 13, 2026 | 225.60 | 231.14 | 224.90 | 229.23 | 229.23 | 3.05% | 2,622 |
| Jan 12, 2026 | 221.00 | 223.48 | 217.20 | 222.45 | 222.45 | 0.70% | 799 |
| Jan 9, 2026 | 215.30 | 221.35 | 215.30 | 220.90 | 220.90 | 2.85% | 364 |
| Jan 8, 2026 | 210.00 | 215.18 | 210.00 | 214.77 | 214.77 | 0.61% | 2,269 |
| Jan 7, 2026 | 213.08 | 213.71 | 212.56 | 213.47 | 213.46 | -0.89% | 319 |
| Jan 6, 2026 | 219.70 | 219.71 | 215.03 | 215.38 | 215.38 | -1.66% | 2,039 |
| Jan 5, 2026 | 218.81 | 219.02 | 216.44 | 219.02 | 219.02 | 1.23% | 1,090 |
| Jan 2, 2026 | 214.55 | 217.17 | 214.55 | 216.36 | 216.36 | 0.71% | 571 |
| Dec 31, 2025 | 217.00 | 219.50 | 214.11 | 214.84 | 214.84 | -0.42% | 288 |
| Dec 30, 2025 | 216.04 | 216.57 | 215.49 | 215.74 | 215.74 | -0.30% | 2,457 |
| Dec 29, 2025 | 215.82 | 216.61 | 214.71 | 216.40 | 216.40 | -0.24% | 2,629 |
| Dec 24, 2025 | 215.57 | 216.93 | 215.00 | 216.93 | 216.93 | -0.95% | 256 |
| Dec 23, 2025 | 221.00 | 221.00 | 218.50 | 219.00 | 219.00 | -0.31% | 239 |
| Dec 22, 2025 | 219.02 | 220.79 | 218.00 | 219.68 | 219.68 | -0.27% | 2,606 |
| Dec 19, 2025 | 218.60 | 220.51 | 217.55 | 220.28 | 220.28 | 1.80% | 712 |
| Dec 18, 2025 | 215.23 | 217.52 | 215.22 | 216.38 | 216.38 | 0.98% | 2,795 |
| Dec 17, 2025 | 214.52 | 216.18 | 214.22 | 214.27 | 214.27 | -0.11% | 572 |
| Dec 16, 2025 | 215.10 | 218.00 | 213.99 | 214.51 | 214.51 | -0.22% | 725 |
| Dec 15, 2025 | 210.03 | 217.84 | 209.12 | 214.98 | 214.98 | 3.14% | 3,791 |
| Dec 12, 2025 | 209.92 | 209.92 | 207.00 | 208.44 | 208.44 | 2.45% | 3,276 |
| Dec 11, 2025 | 200.83 | 203.54 | 200.83 | 203.45 | 203.45 | 1.92% | 313 |
| Dec 10, 2025 | 197.94 | 200.19 | 197.94 | 199.61 | 199.61 | 1.32% | 431 |
| Dec 9, 2025 | 196.57 | 197.70 | 196.04 | 197.02 | 197.02 | 0.93% | 513 |
| Dec 8, 2025 | 196.36 | 197.67 | 195.12 | 195.20 | 195.20 | -0.81% | 5,005 |
| Dec 5, 2025 | 195.50 | 197.15 | 195.44 | 196.80 | 196.80 | -0.81% | 6,578 |
| Dec 4, 2025 | 199.38 | 200.07 | 198.40 | 198.40 | 198.40 | 1.83% | 5,532 |
| Dec 3, 2025 | 193.70 | 194.92 | 191.58 | 194.83 | 194.83 | -1.00% | 6,274 |
| Dec 2, 2025 | 196.11 | 197.81 | 195.86 | 196.81 | 196.81 | -1.20% | 810 |
| Dec 1, 2025 | 199.22 | 199.92 | 198.13 | 199.20 | 199.20 | -1.28% | 2,395 |
| Nov 28, 2025 | 200.20 | 202.10 | 200.07 | 201.78 | 201.78 | -0.36% | 268 |
| Nov 26, 2025 | 200.28 | 202.52 | 200.26 | 202.51 | 202.51 | 1.28% | 587 |
| Nov 25, 2025 | 197.99 | 200.29 | 197.00 | 199.95 | 199.95 | 0.42% | 278 |
| Nov 24, 2025 | 199.55 | 201.87 | 196.65 | 199.12 | 199.12 | 0.34% | 293 |
| Nov 21, 2025 | 197.42 | 198.60 | 194.81 | 198.45 | 198.45 | 3.56% | 1,441 |
| Nov 20, 2025 | 194.28 | 195.50 | 191.60 | 191.62 | 191.62 | -2.54% | 452 |
| Nov 19, 2025 | 194.91 | 197.38 | 194.20 | 196.62 | 196.62 | -0.13% | 430 |
| Nov 18, 2025 | 195.00 | 196.95 | 194.90 | 196.88 | 196.88 | -1.37% | 502 |
| Nov 17, 2025 | 200.55 | 201.30 | 199.60 | 199.60 | 199.60 | -2.38% | 2,908 |
| Nov 14, 2025 | 204.74 | 205.40 | 202.70 | 204.46 | 204.46 | 0.21% | 352 |
| Nov 13, 2025 | 205.77 | 206.44 | 203.47 | 204.04 | 204.04 | -1.67% | 268 |
| Nov 12, 2025 | 207.14 | 208.81 | 206.00 | 207.51 | 207.51 | 0.85% | 2,057 |
| Nov 11, 2025 | 204.27 | 205.84 | 203.72 | 205.77 | 205.77 | 1.07% | 3,112 |
| Nov 10, 2025 | 203.32 | 203.96 | 201.76 | 203.60 | 203.60 | 0.63% | 784 |
| Nov 7, 2025 | 202.36 | 203.10 | 201.31 | 202.33 | 202.33 | -0.26% | 269 |
| Nov 6, 2025 | 200.39 | 205.54 | 199.00 | 202.86 | 202.86 | 1.42% | 3,006 |
| Nov 5, 2025 | 199.61 | 202.80 | 197.52 | 200.01 | 200.01 | -2.16% | 3,319 |
| Nov 4, 2025 | 206.65 | 206.65 | 204.07 | 204.42 | 204.42 | -0.49% | 3,054 |
| Nov 3, 2025 | 204.69 | 205.97 | 203.07 | 205.42 | 205.42 | 0.49% | 409 |
| Oct 31, 2025 | 204.49 | 206.00 | 200.01 | 204.41 | 204.41 | -1.42% | 2,865 |
| Oct 30, 2025 | 207.31 | 208.68 | 205.95 | 207.35 | 207.35 | 0.04% | 326 |
| Oct 29, 2025 | 206.69 | 208.32 | 206.12 | 207.27 | 207.27 | -1.60% | 3,234 |
| Oct 28, 2025 | 209.28 | 210.86 | 208.84 | 210.64 | 210.64 | 0.73% | 3,156 |
| Oct 27, 2025 | 208.00 | 211.99 | 208.00 | 209.12 | 209.12 | 1.75% | 676 |
| Oct 24, 2025 | 204.21 | 205.79 | 203.17 | 205.53 | 205.53 | 0.70% | 1,095 |
| Oct 23, 2025 | 202.30 | 204.10 | 202.30 | 204.10 | 204.10 | 0.47% | 726 |
| Oct 22, 2025 | 204.35 | 207.02 | 200.22 | 203.15 | 203.14 | 0.10% | 4,338 |
| Oct 21, 2025 | 198.76 | 202.95 | 198.00 | 202.95 | 202.95 | 1.29% | 766 |
| Oct 20, 2025 | 194.00 | 200.50 | 194.00 | 200.35 | 200.35 | 1.47% | 955 |
| Oct 17, 2025 | 195.76 | 197.62 | 194.74 | 197.44 | 197.44 | 1.28% | 432 |
| Oct 16, 2025 | 195.02 | 196.84 | 194.37 | 194.94 | 194.94 | 0.51% | 985 |
| Oct 15, 2025 | 193.94 | 194.79 | 192.10 | 193.95 | 193.95 | 1.05% | 895 |
| Oct 14, 2025 | 188.54 | 191.93 | 187.64 | 191.93 | 191.93 | 2.21% | 718 |
| Oct 13, 2025 | 190.87 | 190.87 | 187.00 | 187.78 | 187.78 | 0.50% | 482 |
| Oct 10, 2025 | 191.29 | 191.29 | 186.28 | 186.85 | 186.85 | -2.90% | 1,508 |