Skip to main content
Toyota Motor Corporation (LON:TYT)
London flag London · Delayed Price · Currency is GBP · Price in JPY
3,112.00
+45.00 (1.47%)
Apr 28, 2026, 9:19 AM GMT

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,112.003,112.003,112.003,112.003,112.001.47%52,800
Apr 27, 20263,067.003,067.003,067.003,067.003,067.00-119,432
Apr 24, 20263,067.003,067.003,067.003,067.003,067.00-1.79%16,578
Apr 23, 20263,191.003,191.003,123.003,123.003,123.00-2.13%37,047
Apr 22, 20263,191.003,191.003,191.003,191.003,191.00-2.71%4,803
Apr 21, 20263,280.003,280.003,280.003,280.003,280.00-3.24%128,789
Apr 20, 20263,413.003,413.003,390.003,390.003,390.001.41%20,158
Apr 17, 20263,400.003,400.003,343.003,343.003,343.00-1.44%15,318
Apr 16, 20263,392.003,421.003,392.003,392.003,392.000.33%256,586
Apr 15, 20263,381.003,381.003,381.003,381.003,381.001.65%38,556
Apr 14, 20263,355.003,355.003,326.003,326.003,326.000.21%140,953
Apr 13, 20263,319.003,319.003,319.003,319.003,319.00-764,907
Apr 10, 20263,345.003,345.003,319.003,319.003,319.00-0.36%115,701
Apr 9, 20263,398.003,398.003,331.003,331.003,331.00-1.57%50,866
Apr 8, 20263,384.003,384.003,384.003,384.003,384.004.06%2,505,412
Apr 7, 20263,252.003,252.003,252.003,252.003,252.00-0.31%2,501,244
Apr 2, 20263,262.003,262.083,262.003,262.003,262.00-1.48%3,747,954
Apr 1, 20263,280.003,312.663,280.003,311.003,311.004.71%1,334,400
Mar 31, 20263,162.003,185.653,162.003,162.003,162.00-1.92%113,809
Mar 30, 20263,204.003,255.003,204.003,224.003,224.00-5.40%18,058
Mar 27, 20263,355.003,408.003,355.003,408.003,358.000.59%5,047
Mar 26, 20263,388.003,388.003,388.003,388.003,338.290.95%27,332
Mar 25, 20263,356.003,356.003,356.003,356.003,306.762.60%170,059
Mar 24, 20263,321.003,321.003,271.003,271.003,223.010.62%73,109
Mar 23, 20263,251.003,251.003,245.833,251.003,203.30-2.23%13,784
Mar 19, 20263,325.073,325.073,325.003,325.003,276.22-2.32%56,004
Mar 18, 20263,359.003,424.003,359.003,404.003,354.060.74%241,527
Mar 17, 20263,377.003,379.003,375.913,379.003,329.431.23%729,723
Mar 16, 20263,338.003,338.003,338.003,338.003,289.03-0.95%20,580
Mar 13, 20263,370.003,370.003,370.003,370.003,320.56-2.80%2,022
Mar 12, 20263,510.003,510.003,418.003,467.003,416.13-1.23%1,054,265
Mar 11, 20263,510.003,510.003,450.003,510.003,458.501.07%95,282
Mar 10, 20263,463.003,473.003,463.003,473.003,422.052.36%9,234
Mar 9, 20263,353.003,472.543,353.003,393.003,343.22-3.47%1,142,300
Mar 6, 20263,515.003,515.003,511.463,515.003,463.430.98%1,302,988
Mar 5, 20263,481.003,481.003,481.003,481.003,429.93-1.11%65,281
Mar 4, 20263,660.003,660.003,520.003,520.003,468.36-4.92%4,244,283
Mar 3, 20263,725.583,725.583,702.003,702.003,647.69-3.09%2,587,140
Mar 2, 20263,685.003,944.003,685.003,820.003,763.96-0.13%684,300
Feb 27, 20263,825.003,825.003,825.003,825.003,768.881.30%12,423
Feb 26, 20263,776.003,776.003,776.003,776.003,720.601.51%2,500,852
Feb 25, 20263,697.003,720.003,697.003,720.003,665.421.75%2,503,249
Feb 24, 20263,676.003,676.003,656.003,656.003,602.360.58%85,521
Feb 20, 20263,635.003,635.003,635.003,635.003,581.67-3.68%1,890
Feb 19, 20263,730.003,774.003,730.003,774.003,718.631.18%82,692
Feb 18, 20263,730.003,730.003,730.003,730.003,675.280.46%313,154
Feb 17, 20263,702.993,713.003,702.993,713.003,658.531.28%130,891
Feb 16, 20263,759.003,759.003,666.003,666.003,612.21-2.86%59,335
Feb 13, 20263,774.003,774.003,774.003,774.003,718.631.86%192,895
Feb 12, 20263,682.003,705.003,682.003,705.003,650.64-0.24%135,808
Feb 10, 20263,727.003,727.003,714.003,714.003,659.51-0.40%45,397
Feb 9, 20263,879.503,879.503,729.003,729.003,674.290.62%57,824
Feb 5, 20263,706.003,706.003,706.003,706.003,651.63-0.51%54,890
Feb 4, 20263,656.003,736.003,636.003,725.003,670.353.64%28,376
Feb 3, 20263,594.003,597.423,594.003,594.003,541.271.67%35,166
Feb 2, 20263,535.003,535.003,535.003,535.003,483.140.88%2,254,827
Jan 30, 20263,504.003,504.003,504.003,504.003,452.592.46%745,232
Jan 29, 20263,448.003,448.003,420.003,420.003,369.822.18%601,071
Jan 28, 20263,347.003,347.003,347.003,347.003,297.89-4.26%444
Jan 27, 20263,496.003,496.003,458.363,496.003,444.71-0.11%920,527
Jan 26, 20263,500.003,500.003,500.003,500.003,448.65-3.42%16,648
Jan 23, 20263,635.003,635.003,624.003,624.003,570.831.12%207,277
Jan 22, 20263,584.003,584.003,584.003,584.003,531.420.90%364,759
Jan 21, 20263,519.003,553.003,519.003,552.003,499.890.31%669,192
Jan 20, 20263,541.003,552.793,541.003,541.003,489.05-2.26%564,304
Jan 19, 20263,594.503,623.003,594.503,623.003,569.85-1.87%356,167
Jan 16, 20263,675.003,692.003,670.003,692.003,637.83-0.59%219,082
Jan 15, 20263,639.003,714.013,639.003,714.013,659.522.54%1,685,011
Jan 14, 20263,622.003,622.003,622.003,622.003,568.86-0.52%313,574
Jan 13, 20263,641.003,641.003,601.003,641.003,587.587.47%489,509
Jan 9, 20263,322.003,388.003,322.003,388.003,338.292.85%193,677
Jan 8, 20263,294.003,294.003,294.003,294.003,245.67-1.23%49,390
Jan 7, 20263,335.003,335.003,335.003,335.003,286.07-2.74%25,758
Jan 6, 20263,429.003,458.083,429.003,429.003,378.690.88%93,240
Jan 5, 20263,399.003,399.003,399.003,399.003,349.131.28%15,903
Dec 30, 20253,356.003,356.003,356.003,356.003,306.760.09%478,280
Dec 24, 20253,353.003,353.003,353.003,353.003,303.81-1.82%70,200
Dec 23, 20253,415.003,415.003,415.003,415.003,364.90-1.16%105,038
Dec 22, 20253,455.003,455.003,455.003,455.003,404.310.91%100,756
Dec 19, 20253,425.003,425.003,389.003,424.003,373.771.81%493,054
Dec 18, 20253,344.403,363.003,344.403,363.003,313.660.42%213,276
Dec 17, 20253,346.003,349.003,346.003,349.003,299.870.12%54,996
Dec 16, 20253,339.223,345.003,330.003,345.003,295.92-0.15%3,019,865
Dec 15, 20253,300.533,350.003,243.003,350.003,300.852.76%2,164,610
Dec 12, 20253,260.003,260.003,260.003,260.003,212.174.82%36,431
Dec 11, 20253,148.003,148.003,110.003,110.003,064.37-0.19%2,042
Dec 10, 20253,116.003,116.003,116.003,116.003,070.281.63%35,872
Dec 9, 20253,063.943,076.013,063.943,066.003,021.010.20%3,102,364
Dec 8, 20253,050.003,060.003,050.003,060.003,015.110.92%4,820,764
Dec 5, 20253,032.003,032.003,032.003,032.002,987.52-2.29%33,078
Dec 4, 20253,103.003,103.013,103.003,103.013,057.483.26%403,293
Dec 3, 20253,030.003,030.003,005.003,005.002,960.91-2.05%79,935
Dec 2, 20253,085.003,085.003,045.003,068.003,022.99-0.45%619,543
Dec 1, 20253,132.003,132.003,082.003,082.003,036.78-1.88%120,105
Nov 26, 20253,141.003,141.003,141.003,141.003,094.921.32%20,457
Nov 25, 20253,099.393,100.003,099.393,100.003,054.520.10%322,926
Nov 21, 20253,097.003,097.163,096.853,097.003,051.561.74%5,889,517
Nov 20, 20253,095.003,095.003,044.003,044.002,999.340.23%131,076
Nov 19, 20253,037.003,037.003,037.003,037.002,992.440.26%73,331
Nov 18, 20253,106.003,106.003,029.003,029.002,984.56-2.89%23,875