Skip to main content
Toyota Motor Corporation (LON:TYT)
London flag London · Delayed Price · Currency is GBP · Price in JPY
3,032.00
-71.01 (-2.29%)
At close: Dec 5, 2025

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,032.003,032.003,032.003,032.003,032.00-2.29%33,078
Dec 4, 20253,103.003,103.013,103.003,103.013,103.013.26%403,293
Dec 3, 20253,030.003,030.003,005.003,005.003,005.00-2.05%79,762
Dec 2, 20253,085.003,085.003,045.003,068.003,068.00-0.45%619,543
Dec 1, 20253,132.003,132.003,082.003,082.003,082.00-1.88%120,105
Nov 26, 20253,141.003,141.003,141.003,141.003,141.001.32%20,457
Nov 25, 20253,099.393,100.003,099.393,100.003,100.000.10%322,926
Nov 21, 20253,097.003,097.163,096.853,097.003,097.001.74%5,889,517
Nov 20, 20253,095.003,095.003,044.003,044.003,044.000.23%131,076
Nov 19, 20253,037.003,037.003,037.003,037.003,037.000.26%73,331
Nov 18, 20253,106.003,106.003,029.003,029.003,029.00-2.89%23,875
Nov 17, 20253,150.003,150.003,119.003,119.003,119.00-1.92%15,009
Nov 14, 20253,180.003,180.003,180.003,180.003,180.00-0.56%105,363
Nov 13, 20253,198.003,198.003,198.003,198.003,198.000.25%78,471
Nov 12, 20253,190.003,190.003,190.003,190.003,190.001.37%14,588
Nov 11, 20253,152.453,152.453,147.003,147.003,147.000.51%76,548
Nov 10, 20253,133.003,133.003,131.003,131.003,131.000.42%87,245
Nov 7, 20253,203.003,203.003,118.003,118.003,118.00-0.67%26,178
Nov 6, 20253,110.003,161.003,110.003,139.003,139.003.26%9,804
Nov 5, 20253,150.003,150.003,040.003,040.003,040.00-3.65%66,806
Nov 4, 20253,150.003,155.003,150.003,155.003,155.000.54%9,557
Oct 31, 20253,138.003,138.003,138.003,138.003,138.00-0.25%140,633
Oct 29, 20253,176.003,176.003,146.003,146.003,146.00-1.36%7,618
Oct 28, 20253,189.363,220.003,186.513,189.363,189.36-0.89%17,498
Oct 27, 20253,218.003,218.003,218.003,218.003,218.003.81%766,312
Oct 23, 20253,100.003,100.003,100.003,100.003,100.00-0.13%296
Oct 22, 20253,075.003,104.003,075.003,104.003,104.003.36%373,880
Oct 20, 20253,003.003,003.003,003.003,003.003,003.002.37%160,103
Oct 17, 20252,933.502,933.502,933.502,933.502,933.50-1.03%1,671
Oct 16, 20252,964.002,964.002,964.002,964.002,964.001.73%1,241
Oct 15, 20252,898.002,913.502,898.002,913.502,913.501.46%4,940
Oct 14, 20252,871.502,871.502,871.502,871.502,871.50-4.28%8,248
Oct 9, 20253,000.003,000.003,000.003,000.003,000.00-1.15%307
Oct 8, 20253,050.003,050.003,009.003,035.003,035.000.40%402,019
Oct 7, 20253,016.503,023.003,016.503,023.003,023.001.65%5,782
Oct 6, 20252,974.002,974.002,974.002,974.002,974.004.74%31,919
Oct 3, 20252,806.002,839.502,806.002,839.502,839.500.46%946,124
Oct 1, 20252,826.502,826.502,826.502,826.502,826.50-0.81%1,067
Sep 30, 20252,860.002,860.002,849.502,849.502,849.50-4.04%22,011
Sep 26, 20252,969.502,969.502,969.502,969.502,924.500.49%1,774
Sep 24, 20252,955.002,955.002,955.002,955.002,910.22-0.30%69,295
Sep 22, 20252,964.002,964.002,964.002,964.002,919.081.40%78,257
Sep 19, 20252,957.502,957.502,923.002,923.002,878.70-0.60%9,897
Sep 18, 20252,950.502,966.502,940.502,940.502,895.94-0.34%9,112,377
Sep 17, 20252,930.002,954.002,927.002,950.502,905.790.55%52,752
Sep 16, 20252,935.002,935.002,926.262,934.502,890.031.57%9,497,955
Sep 12, 20252,889.002,889.002,889.002,889.002,845.220.09%41,852
Sep 11, 20252,877.502,886.502,877.502,886.502,842.76-0.93%8,187,306
Sep 10, 20252,929.002,929.002,913.502,913.502,869.35-1.20%17,555
Sep 9, 20252,963.002,980.002,949.002,949.002,904.31-0.71%8,418,886
Sep 8, 20252,978.002,978.002,970.002,970.002,924.990.25%11,383
Sep 5, 20252,962.502,962.502,962.502,962.502,917.613.48%4,866,095
Sep 2, 20252,863.012,863.012,863.012,863.012,819.62-0.31%43,785
Sep 1, 20252,872.002,872.002,872.002,872.002,828.48-0.03%2,077
Aug 29, 20252,904.502,904.502,873.002,873.002,829.46-0.88%15,570
Aug 26, 20252,940.002,940.002,898.502,898.502,854.58-1.98%69,197
Aug 25, 20252,957.002,957.002,957.002,957.002,912.191.83%162,315
Aug 21, 20252,904.002,910.002,904.002,904.002,859.99-1.12%1,616,237
Aug 20, 20252,937.002,937.002,937.002,937.002,892.490.09%100,090
Aug 19, 20252,942.002,942.002,934.352,934.352,889.892.82%46,516
Aug 15, 20252,854.002,854.002,854.002,854.002,810.751.50%2,967
Aug 14, 20252,811.752,811.752,811.752,811.752,769.14-1.51%160,649
Aug 12, 20252,855.002,855.002,855.002,855.002,811.742.96%155,768
Aug 11, 20252,773.002,773.002,773.002,773.002,730.98-6,085
Aug 8, 20252,699.502,773.002,699.502,773.002,730.981.84%177,730
Aug 7, 20252,723.002,723.002,723.002,723.002,681.741.64%413
Aug 5, 20252,679.002,679.002,679.002,679.002,638.400.15%161,599
Aug 4, 20252,675.002,675.002,675.002,675.002,634.46-1.82%2,405,671
Aug 1, 20252,715.002,724.502,715.002,724.502,683.211.04%33,149
Jul 31, 20252,696.502,696.502,696.502,696.502,655.64-4.00%30,310
Jul 28, 20252,809.002,809.002,809.002,809.002,766.430.79%429
Jul 25, 20252,787.002,787.002,787.002,787.002,744.77-2.02%254,297
Jul 24, 20252,844.502,844.502,844.502,844.502,801.396.94%220,221
Jul 23, 20252,660.002,660.002,660.002,660.002,619.696.55%1,639
Jul 22, 20252,496.502,496.502,496.502,496.502,458.67-0.78%193,771
Jul 18, 20252,516.002,516.002,516.002,516.002,477.87-0.18%73,243
Jul 17, 20252,520.502,520.502,520.502,520.502,482.30-0.45%16,373
Jul 15, 20252,532.002,532.002,532.002,532.002,493.630.96%14,140
Jul 11, 20252,508.002,508.002,508.002,508.002,469.991.31%701,510
Jul 10, 20252,475.502,477.502,475.502,475.502,437.99-0.86%491
Jul 9, 20252,497.002,497.002,497.002,497.002,459.161.77%74,675
Jul 7, 20252,453.502,453.502,453.502,453.502,416.32-2.31%22,895
Jul 3, 20252,465.502,522.002,465.502,511.502,473.441.87%889
Jul 2, 20252,465.502,465.502,465.502,465.502,428.140.51%15,677
Jul 1, 20252,490.002,490.002,453.002,453.002,415.83-1.60%12,083
Jun 30, 20252,493.002,493.002,493.002,493.002,455.22-1.35%20,312
Jun 27, 20252,527.002,527.002,527.002,527.002,488.712.87%5,141
Jun 26, 20252,456.502,456.502,456.502,456.502,419.27-1.35%1,012,946
Jun 24, 20252,490.002,490.002,490.002,490.002,452.27-0.14%4,522
Jun 23, 20252,493.502,493.502,493.502,493.502,455.71-2.41%15,106
Jun 18, 20252,525.002,555.002,525.002,555.002,516.28-1.20%81,825
Jun 13, 20252,586.002,586.002,586.002,586.002,546.81-2.23%4,147
Jun 12, 20252,645.002,645.002,645.002,645.002,604.92-0.41%341
Jun 11, 20252,656.002,656.002,656.002,656.002,615.75-0.06%4,465
Jun 10, 20252,653.282,657.502,653.282,657.502,617.23-0.47%125,644
Jun 9, 20252,670.002,670.002,670.002,670.002,629.541.50%1,885
Jun 6, 20252,630.502,630.502,630.502,630.502,590.64-3.45%1,429
Jun 5, 20252,724.502,724.502,724.502,724.502,683.21-27,944