Canada markets closed

Toyota Motor Corporation (TYT.L)

LSE - LSE Delayed Price. Currency in JPY
Add to watchlist
3,401.00+11.00 (+0.32%)
At close: 10:43AM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20243,401.003,401.003,401.003,401.003,401.0015,528
May 30, 20243,370.003,370.003,370.003,370.003,370.00-
May 29, 20243,370.003,370.003,370.003,370.003,370.00-
May 28, 20243,370.003,370.003,370.003,370.003,370.00-
May 24, 20243,370.003,370.003,370.003,370.003,370.0055,100
May 23, 20243,388.003,388.003,388.003,388.003,388.00-
May 22, 20243,388.003,388.003,388.003,388.003,388.0083,300
May 21, 20243,436.003,436.003,436.003,436.003,436.00-
May 20, 20243,436.003,436.003,436.003,436.003,436.00-
May 17, 20243,436.003,436.003,436.003,436.003,436.0024,900
May 16, 20243,352.003,352.003,352.003,352.003,352.004,300
May 15, 20243,425.003,425.003,425.003,425.003,425.00-
May 14, 20243,425.003,425.003,425.003,425.003,425.00-
May 13, 20243,425.003,425.003,425.003,425.003,425.00-
May 10, 20243,425.003,425.003,425.003,425.003,425.0081,100
May 09, 20243,579.003,579.003,579.003,579.003,579.00-
May 08, 20243,579.003,579.003,579.003,579.003,579.0018,300
May 07, 20243,599.003,599.003,599.003,599.003,599.001,039,766
May 03, 20243,581.003,581.003,581.003,581.003,581.00-
May 02, 20243,581.003,581.003,581.003,581.003,581.0021,700
May 01, 20243,510.003,510.003,510.003,510.003,510.00-
Apr 30, 20243,510.003,510.003,510.003,510.003,510.00-
Apr 29, 20243,510.003,510.003,510.003,510.003,510.00-
Apr 26, 20243,508.973,510.003,508.973,510.003,510.0012,934
Apr 25, 20243,497.003,497.003,497.003,497.003,497.00800
Apr 24, 20243,517.003,517.003,517.003,517.003,517.00-
Apr 23, 20243,517.003,517.003,517.003,517.003,517.00-
Apr 22, 20243,517.003,517.003,517.003,517.003,517.0010,400
Apr 19, 20243,522.003,550.003,521.303,550.003,550.00295,549
Apr 18, 20243,602.723,602.723,602.003,602.003,602.004,372
Apr 17, 20243,596.283,596.283,596.283,596.283,596.28500
Apr 16, 20243,767.003,767.003,767.003,767.003,767.00-
Apr 15, 20243,767.003,767.003,767.003,767.003,767.001,875,000
Apr 12, 20243,767.003,767.003,767.003,767.003,767.001,916,300
Apr 11, 20243,781.003,781.763,781.003,781.763,781.761,915,700
Apr 10, 20243,740.003,740.003,739.443,740.003,740.002,171,700
Apr 09, 20243,619.003,619.003,619.003,619.003,619.00-
Apr 08, 20243,619.003,619.003,619.003,619.003,619.00-
Apr 05, 20243,619.003,619.003,619.003,619.003,619.00185,290
Apr 04, 20243,689.003,689.003,689.003,689.003,689.0030,000
Apr 03, 20243,620.723,620.723,620.003,620.003,620.002,900
Apr 02, 20243,633.003,633.003,633.003,633.003,633.00129,500
Mar 28, 20243,801.403,806.003,801.403,806.003,806.00115,500
Mar 27, 20243,853.003,853.003,852.233,852.423,852.4229,770
Mar 26, 20243,850.003,850.003,850.003,850.003,850.0023,679
Mar 25, 20243,830.003,830.003,830.003,830.003,830.0052,900
Mar 22, 20243,872.003,872.773,872.003,872.003,872.002,114,100
Mar 21, 20243,799.003,804.003,791.733,799.003,799.001,240,366
Mar 20, 20243,675.003,675.003,675.003,675.003,675.00-
Mar 19, 20243,675.003,675.003,675.003,675.003,675.005,800
Mar 18, 20243,567.003,567.003,567.003,567.003,567.001,986,936
Mar 15, 20243,488.003,488.003,488.003,488.003,488.0026,300
Mar 14, 20243,445.003,450.003,444.483,445.003,445.001,906,031
Mar 13, 20243,444.003,444.003,444.003,444.003,444.002,185,543
Mar 12, 20243,475.003,475.003,474.483,474.483,474.482,105,700
Mar 11, 20243,498.003,498.003,471.423,485.003,485.001,998,600
Mar 08, 20243,610.003,660.003,610.003,660.003,660.001,806,200
Mar 07, 20243,660.003,799.003,660.003,661.473,661.473,059,600
Mar 06, 20243,769.003,769.003,751.713,751.713,751.71341,130
Mar 05, 20243,729.003,729.003,729.003,729.003,729.0051,000
Mar 04, 20243,662.003,662.003,662.003,662.003,662.00115,374
Mar 01, 20243,680.003,680.003,653.003,680.003,680.002,336,394
Feb 29, 20243,621.003,621.003,621.003,621.003,621.00287,243
Feb 28, 20243,570.003,570.003,570.003,570.003,570.0012,400
Feb 27, 20243,582.003,582.003,582.003,582.003,582.006,500
Feb 26, 20243,429.003,429.003,429.003,429.003,429.00-
Feb 23, 20243,429.003,429.003,429.003,429.003,429.00-
Feb 22, 20243,429.003,429.003,429.003,429.003,429.00-
Feb 21, 20243,429.003,429.003,429.003,429.003,429.002,607,500
Feb 20, 20243,414.003,414.003,414.003,414.003,414.00-
Feb 19, 20243,414.003,414.003,414.003,414.003,414.00-
Feb 16, 20243,414.003,414.003,414.003,414.003,414.002,800
Feb 15, 20243,323.003,323.003,323.003,323.003,323.00-
Feb 14, 20243,323.003,323.003,323.003,323.003,323.00-
Feb 13, 20243,323.003,323.003,323.003,323.003,323.00-
Feb 12, 20243,323.003,323.003,323.003,323.003,323.00-
Feb 09, 20243,323.003,323.003,323.003,323.003,323.00108,317
Feb 08, 20243,260.003,260.003,260.003,260.003,260.00-
Feb 07, 20243,280.003,280.003,260.003,260.003,260.0075,800
Feb 06, 20243,125.383,135.003,125.383,135.003,135.0056,200
Feb 05, 20242,992.002,992.002,951.502,992.002,992.002,732,923
Feb 02, 20242,951.502,952.092,951.162,951.502,951.5044,200
Feb 01, 20242,946.432,946.432,945.002,945.002,945.0063,300
Jan 31, 20242,892.502,892.502,892.502,892.502,892.50-
Jan 30, 20242,892.502,892.502,892.502,892.502,892.50-
Jan 29, 20242,892.502,892.502,892.502,892.502,892.50-
Jan 26, 20242,892.502,892.502,892.502,892.502,892.50126,200
Jan 25, 20242,959.502,959.502,959.502,959.502,959.50-
Jan 24, 20242,961.412,992.162,958.182,959.502,959.50156,300
Jan 23, 20242,991.002,991.002,991.002,991.002,991.0029,200
Jan 22, 20242,982.002,982.002,982.002,982.002,982.00473,800
Jan 19, 20242,962.002,986.492,961.562,962.002,962.00153,600
Jan 18, 20242,931.062,931.792,931.062,931.792,931.7998,700
Jan 17, 20242,874.732,885.002,874.732,885.002,885.00157,900
Jan 16, 20242,837.002,837.002,837.002,837.002,837.00-
Jan 15, 20242,837.002,837.002,837.002,837.002,837.00-
Jan 12, 20242,837.002,837.002,837.002,837.002,837.0012,200
Jan 11, 20242,844.002,844.002,844.002,844.002,844.0040,400
Jan 10, 20242,745.002,745.002,745.002,745.002,745.0017,200
Jan 09, 20242,701.502,701.502,701.502,701.502,701.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...