Skip to main content
Toyota Motor Corporation (LON:TYT)
London flag London · Delayed Price · Currency is GBP · Price in JPY
3,515.00
+34.00 (0.98%)
At close: Mar 6, 2026

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,515.003,515.003,511.463,515.003,515.000.98%1,302,988
Mar 5, 20263,481.003,481.003,481.003,481.003,481.00-1.11%65,281
Mar 4, 20263,660.003,660.003,520.003,520.003,520.00-4.92%4,244,283
Mar 3, 20263,725.583,725.583,702.003,702.003,702.00-3.09%2,587,140
Mar 2, 20263,685.003,944.003,685.003,820.003,820.00-0.13%683,900
Feb 27, 20263,825.003,825.003,825.003,825.003,825.001.30%12,423
Feb 26, 20263,776.003,776.003,776.003,776.003,776.001.51%2,500,846
Feb 25, 20263,697.003,720.003,697.003,720.003,720.001.75%2,503,243
Feb 24, 20263,676.003,676.003,656.003,656.003,656.000.58%85,517
Feb 20, 20263,635.003,635.003,635.003,635.003,635.00-3.68%1,476
Feb 19, 20263,730.003,774.003,730.003,774.003,774.001.18%82,692
Feb 18, 20263,730.003,730.003,730.003,730.003,730.000.46%313,154
Feb 17, 20263,702.993,713.003,702.993,713.003,713.001.28%130,891
Feb 16, 20263,759.003,759.003,666.003,666.003,666.00-2.86%59,335
Feb 13, 20263,774.003,774.003,774.003,774.003,774.001.86%192,894
Feb 12, 20263,682.003,705.003,682.003,705.003,705.00-0.24%135,783
Feb 10, 20263,727.003,727.003,714.003,714.003,714.00-0.40%45,371
Feb 9, 20263,879.503,879.503,729.003,729.003,729.000.62%57,500
Feb 5, 20263,706.003,706.003,706.003,706.003,706.00-0.51%54,890
Feb 4, 20263,656.003,736.003,636.003,725.003,725.003.64%28,100
Feb 3, 20263,594.003,597.423,594.003,594.003,594.001.67%35,166
Feb 2, 20263,535.003,535.003,535.003,535.003,535.000.88%2,254,827
Jan 30, 20263,504.003,504.003,504.003,504.003,504.002.46%745,198
Jan 29, 20263,448.003,448.003,420.003,420.003,420.002.18%601,071
Jan 28, 20263,347.003,347.003,347.003,347.003,347.00-4.26%444
Jan 27, 20263,496.003,496.003,458.363,496.003,496.00-0.11%920,527
Jan 26, 20263,500.003,500.003,500.003,500.003,500.00-3.42%16,400
Jan 23, 20263,635.003,635.003,624.003,624.003,624.001.12%207,277
Jan 22, 20263,584.003,584.003,584.003,584.003,584.000.90%364,759
Jan 21, 20263,519.003,553.003,519.003,552.003,552.000.31%669,192
Jan 20, 20263,541.003,552.793,541.003,541.003,541.00-2.26%564,304
Jan 19, 20263,594.503,623.003,594.503,623.003,623.00-1.87%356,167
Jan 16, 20263,675.003,692.003,670.003,692.003,692.00-0.59%218,864
Jan 15, 20263,639.003,714.013,639.003,714.013,714.012.54%1,685,011
Jan 14, 20263,622.003,622.003,622.003,622.003,622.00-0.52%313,574
Jan 13, 20263,641.003,641.003,601.003,641.003,641.007.47%489,509
Jan 9, 20263,322.003,388.003,322.003,388.003,388.002.85%193,677
Jan 8, 20263,294.003,294.003,294.003,294.003,294.00-1.23%49,390
Jan 7, 20263,335.003,335.003,335.003,335.003,335.00-2.74%25,755
Jan 6, 20263,429.003,458.083,429.003,429.003,429.000.88%93,240
Jan 5, 20263,399.003,399.003,399.003,399.003,399.001.28%15,903
Dec 30, 20253,356.003,356.003,356.003,356.003,356.000.09%477,800
Dec 24, 20253,353.003,353.003,353.003,353.003,353.00-1.82%70,200
Dec 23, 20253,415.003,415.003,415.003,415.003,415.00-1.16%105,000
Dec 22, 20253,455.003,455.003,455.003,455.003,455.000.91%100,756
Dec 19, 20253,425.003,425.003,389.003,424.003,424.001.81%493,054
Dec 18, 20253,344.403,363.003,344.403,363.003,363.000.42%213,276
Dec 17, 20253,346.003,349.003,346.003,349.003,349.000.12%54,996
Dec 16, 20253,339.223,345.003,330.003,345.003,345.00-0.15%3,019,865
Dec 15, 20253,300.533,350.003,243.003,350.003,350.002.76%2,164,609
Dec 12, 20253,260.003,260.003,260.003,260.003,260.004.82%36,429
Dec 11, 20253,148.003,148.003,110.003,110.003,110.00-0.19%2,042
Dec 10, 20253,116.003,116.003,116.003,116.003,116.001.63%35,872
Dec 9, 20253,063.943,076.013,063.943,066.003,066.000.20%3,102,364
Dec 8, 20253,050.003,060.003,050.003,060.003,060.000.92%4,820,764
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