Toyota Motor Corp. (TYT) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Toyota Motor Corp.

Date Open High Low Close* Volume
01/07/2022 206,700.00p 209,500.00p 206,700.00p 234,000.00p 68863
30/06/2022 209,900.00p 212,850.00p 209,900.00p 234,000.00p 11884
29/06/2022 234,000.00p 234,000.00p 212,800.00p 234,000.00p 29244
28/06/2022 210,455.57p 218,982.52p 218,982.52p 234,000.00p 56
27/06/2022 210,455.57p 210,455.57p 210,455.57p 234,000.00p 0
24/06/2022 210,455.57p 210,455.57p 209,500.00p 234,000.00p 3300
23/06/2022 212,650.00p 212,650.00p 212,650.00p 234,000.00p 100
22/06/2022 213,850.00p 215,188.94p 215,188.94p 234,000.00p 0
21/06/2022 213,850.00p 213,850.00p 213,850.00p 234,000.00p 1000
20/06/2022 206,300.00p 206,300.00p 206,300.00p 234,000.00p 0
17/06/2022 206,300.00p 206,300.00p 206,300.00p 234,000.00p 1622
16/06/2022 208,000.00p 214,200.00p 214,000.00p 234,000.00p 6516
15/06/2022 208,000.00p 209,317.87p 208,000.00p 234,000.00p 550600
14/06/2022 210,130.49p 210,130.49p 208,300.00p 234,000.00p 5000
13/06/2022 219,050.00p 219,489.33p 219,489.33p 234,000.00p 0
10/06/2022 219,050.00p 219,489.33p 219,489.33p 234,000.00p 0
09/06/2022 219,050.00p 219,489.33p 219,489.33p 234,000.00p 0
08/06/2022 219,050.00p 219,489.33p 219,489.33p 234,000.00p 0
07/06/2022 219,050.00p 219,489.33p 219,050.00p 234,000.00p 8100
06/06/2022 219,750.00p 213,900.00p 213,900.00p 234,000.00p 1764200
01/06/2022 219,750.00p 220,544.95p 219,750.00p 234,000.00p 85800
31/05/2022 212,250.00p 212,352.29p 212,250.00p 234,000.00p 2383
27/05/2022 208,400.00p 208,400.00p 208,400.00p 234,000.00p 38400
26/05/2022 208,153.83p 208,200.00p 208,153.83p 234,000.00p 37600
25/05/2022 204,350.00p 204,713.79p 204,350.00p 234,000.00p 29900
24/05/2022 205,000.00p 207,300.00p 205,000.00p 234,000.00p 20600
23/05/2022 206,000.00p 206,000.00p 205,293.75p 234,000.00p 495200
20/05/2022 204,800.00p 204,800.00p 204,800.00p 234,000.00p 1316
19/05/2022 200,500.00p 200,500.00p 200,500.00p 234,000.00p 41653
18/05/2022 204,500.00p 204,500.00p 202,294.68p 234,000.00p 53436
17/05/2022 204,950.00p 204,950.00p 204,950.00p 234,000.00p 0
16/05/2022 204,950.00p 204,950.00p 204,950.00p 234,000.00p 1800
13/05/2022 205,600.00p 205,600.00p 202,195.72p 234,000.00p 3542
12/05/2022 205,300.00p 205,300.00p 205,300.00p 234,000.00p 56100
11/05/2022 208,200.00p 212,000.00p 208,200.00p 234,000.00p 153400
10/05/2022 217,850.00p 217,850.00p 217,850.00p 234,000.00p 1286700
09/05/2022 224,500.00p 226,900.00p 224,500.00p 234,000.00p 17507
06/05/2022 227,600.00p 227,600.00p 225,400.00p 234,000.00p 1116220
05/05/2022 220,500.00p 220,500.00p 220,500.00p 234,000.00p 0
04/05/2022 220,500.00p 220,500.00p 220,500.00p 234,000.00p 0
03/05/2022 220,500.00p 220,500.00p 220,500.00p 234,000.00p 0
29/04/2022 220,500.00p 220,500.00p 220,500.00p 234,000.00p 0
28/04/2022 220,500.00p 223,550.00p 220,500.00p 234,000.00p 130037
27/04/2022 219,000.00p 216,550.00p 216,550.00p 234,000.00p 20
26/04/2022 219,000.00p 217,962.50p 217,962.50p 234,000.00p 89700
25/04/2022 219,000.00p 219,000.00p 219,000.00p 234,000.00p 50000
22/04/2022 225,000.00p 221,000.00p 221,000.00p 234,000.00p 90
21/04/2022 225,000.00p 225,000.00p 225,000.00p 234,000.00p 7600
20/04/2022 225,850.00p 225,850.00p 225,850.00p 234,000.00p 2400
19/04/2022 217,700.00p 217,700.00p 217,700.00p 234,000.00p 2400
14/04/2022 206,950.00p 213,150.00p 213,150.00p 234,000.00p 50000
13/04/2022 206,950.00p 206,950.00p 206,950.00p 234,000.00p 0
12/04/2022 206,950.00p 210,500.00p 206,600.00p 234,000.00p 12400
11/04/2022 209,550.00p 208,700.00p 208,700.00p 234,000.00p 3800
08/04/2022 209,550.00p 213,250.00p 209,550.00p 234,000.00p 113113
07/04/2022 223,344.19p 219,200.00p 219,200.00p 234,000.00p 0
06/04/2022 223,344.19p 219,200.00p 219,200.00p 234,000.00p 512
05/04/2022 223,344.19p 220,389.21p 220,389.21p 234,000.00p 0
04/04/2022 223,344.19p 220,389.21p 220,389.21p 234,000.00p 148000
01/04/2022 223,344.19p 223,400.00p 217,450.00p 234,000.00p 143201
31/03/2022 223,344.19p 223,444.75p 223,344.19p 234,000.00p 4400
30/03/2022 220,000.00p 221,850.00p 221,600.00p 234,000.00p 271
29/03/2022 220,000.00p 217,766.06p 217,766.06p 234,000.00p 0
28/03/2022 220,000.00p 217,766.06p 217,766.06p 234,000.00p 0
25/03/2022 220,000.00p 220,000.00p 220,000.00p 234,000.00p 0
24/03/2022 220,000.00p 220,000.00p 220,000.00p 234,000.00p 623265
23/03/2022 205,500.00p 213,700.00p 209,500.00p 234,000.00p 17982
22/03/2022 205,500.00p 205,500.00p 203,600.00p 234,000.00p 2379
21/03/2022 202,000.00p 202,000.00p 202,000.00p 234,000.00p 0
18/03/2022 202,000.00p 202,000.00p 202,000.00p 234,000.00p 71600
17/03/2022 204,500.00p 204,500.00p 201,502.92p 234,000.00p 168368
16/03/2022 195,500.00p 194,831.99p 194,831.99p 234,000.00p 38
15/03/2022 195,500.00p 195,500.00p 195,500.00p 234,000.00p 57300
14/03/2022 191,457.69p 191,457.69p 188,300.00p 234,000.00p 6200
11/03/2022 186,451.25p 189,000.00p 186,451.25p 234,000.00p 10900
10/03/2022 194,550.00p 194,550.00p 192,025.05p 234,000.00p 69800
09/03/2022 185,974.62p 185,974.62p 184,550.00p 234,000.00p 6600
08/03/2022 197,400.00p 181,100.00p 181,100.00p 234,000.00p 114800
07/03/2022 197,400.00p 197,400.00p 197,400.00p 234,000.00p 0
04/03/2022 197,400.00p 197,400.00p 197,400.00p 234,000.00p 700
03/03/2022 204,700.00p 204,700.00p 204,700.00p 234,000.00p 8800
02/03/2022 203,850.00p 203,850.00p 203,850.00p 234,000.00p 12900
01/03/2022 213,850.00p 213,300.00p 121,000.00p 234,000.00p 34
28/02/2022 213,850.00p 213,850.00p 121,000.00p 234,000.00p 75400
25/02/2022 210,400.00p 210,861.04p 121,000.00p 234,000.00p 1377500
24/02/2022 209,100.00p 209,100.00p 121,000.00p 234,000.00p 15470
23/02/2022 214,800.00p 121,000.00p 121,000.00p 234,000.00p 0
22/02/2022 214,800.00p 121,000.00p 121,000.00p 234,000.00p 0
21/02/2022 214,800.00p 216,456.18p 121,000.00p 234,000.00p 1490
18/02/2022 218,400.00p 218,400.00p 121,000.00p 234,000.00p 1842
17/02/2022 234,000.00p 121,000.00p 121,000.00p 234,000.00p 0
16/02/2022 234,000.00p 219,250.00p 121,000.00p 234,000.00p 30048
14/02/2022 218,200.00p 218,200.00p 121,000.00p 234,000.00p 6182
11/02/2022 226,000.00p 121,000.00p 121,000.00p 234,000.00p 0
10/02/2022 226,000.00p 226,000.00p 121,000.00p 234,000.00p 77240
09/02/2022 231,750.00p 234,000.00p 121,000.00p 234,000.00p 62575
08/02/2022 227,595.00p 226,700.00p 121,000.00p 234,000.00p 2700
07/02/2022 227,595.00p 227,595.00p 121,000.00p 234,000.00p 3584
04/02/2022 227,750.00p 227,800.00p 121,000.00p 234,000.00p 54837
03/02/2022 224,500.00p 223,900.00p 121,000.00p 234,000.00p 15484
02/02/2022 224,500.00p 224,500.00p 121,000.00p 234,000.00p 1946
01/02/2022 223,909.45p 223,909.45p 121,000.00p 234,000.00p 2000
31/01/2022 224,234.62p 224,550.00p 121,000.00p 234,000.00p 28200
28/01/2022 223,700.00p 223,700.00p 121,000.00p 234,000.00p 27900
27/01/2022 218,311.04p 218,500.00p 121,000.00p 234,000.00p 51000
26/01/2022 222,150.00p 222,150.00p 121,000.00p 234,000.00p 62600
25/01/2022 223,877.44p 225,900.00p 121,000.00p 234,000.00p 155752
24/01/2022 227,850.00p 227,850.00p 121,000.00p 234,000.00p 64402
21/01/2022 228,450.00p 228,450.00p 121,000.00p 234,000.00p 74114
20/01/2022 234,250.00p 234,250.00p 121,000.00p 234,000.00p 106040
19/01/2022 233,343.09p 236,200.00p 121,000.00p 234,000.00p 8537
18/01/2022 245,976.95p 246,196.36p 121,000.00p 234,000.00p 585100
17/01/2022 239,000.00p 242,300.00p 121,000.00p 234,000.00p 738200
14/01/2022 239,000.00p 239,000.00p 120,000.00p 234,000.00p 9963
13/01/2022 234,000.00p 241,200.00p 241,200.00p 234,000.00p 35
12/01/2022 234,000.00p 234,000.00p 234,000.00p 234,000.00p 50000
10/01/2022 230,750.00p 230,700.00p 230,700.00p 747,700.00p 0
07/01/2022 230,750.00p 233,126.73p 230,750.00p 747,700.00p 30370
06/01/2022 228,450.00p 228,450.00p 228,450.00p 747,700.00p 33300
04/01/2022 223,450.00p 223,450.00p 215,800.00p 747,700.00p 35975
31/12/2021 210,550.00p 210,550.00p 210,550.00p 747,700.00p 0
30/12/2021 210,550.00p 212,718.68p 210,050.00p 747,700.00p 38505
29/12/2021 211,050.00p 211,050.00p 211,050.00p 747,700.00p 37500
24/12/2021 205,650.00p 208,650.00p 208,650.00p 747,700.00p 0
23/12/2021 205,650.00p 208,650.00p 208,650.00p 747,700.00p 70
22/12/2021 205,650.00p 207,768.19p 204,921.29p 747,700.00p 29270
21/12/2021 207,050.00p 207,050.00p 207,050.00p 747,700.00p 200
20/12/2021 210,250.00p 207,212.52p 207,212.52p 747,700.00p 70
17/12/2021 210,250.00p 213,600.00p 210,250.00p 747,700.00p 31800
16/12/2021 213,950.00p 214,638.94p 213,950.00p 747,700.00p 331100
15/12/2021 211,850.00p 211,850.00p 208,300.00p 747,700.00p 128702
14/12/2021 204,222.90p 204,500.00p 204,095.50p 747,700.00p 708300
13/12/2021 201,970.74p 202,180.26p 200,200.00p 747,700.00p 28354
10/12/2021 206,290.84p 206,290.84p 205,650.00p 747,700.00p 3200
09/12/2021 205,650.00p 208,970.00p 205,650.00p 747,700.00p 18971
08/12/2021 208,487.50p 209,132.91p 206,800.00p 747,700.00p 207500
07/12/2021 206,319.80p 210,500.00p 206,216.72p 747,700.00p 50400
06/12/2021 206,600.00p 211,650.00p 206,600.00p 747,700.00p 815560
03/12/2021 204,915.87p 206,640.31p 204,915.87p 747,700.00p 8800
02/12/2021 204,550.00p 204,800.00p 201,115.91p 747,700.00p 352718
01/12/2021 204,550.00p 204,550.00p 204,550.00p 747,700.00p 11262
30/11/2021 202,279.99p 205,550.00p 200,100.00p 747,700.00p 61215
29/11/2021 201,722.00p 203,272.36p 201,350.00p 747,700.00p 7044
26/11/2021 207,273.90p 210,000.00p 207,273.90p 747,700.00p 11127
25/11/2021 212,793.85p 213,400.00p 211,200.00p 747,700.00p 179503
24/11/2021 212,476.68p 215,350.00p 212,400.00p 747,700.00p 51979
23/11/2021 210,500.00p 213,290.50p 213,290.50p 747,700.00p 0
22/11/2021 210,500.00p 213,300.00p 210,500.00p 747,700.00p 312748
19/11/2021 213,250.00p 214,150.00p 210,744.75p 747,700.00p 24925
18/11/2021 214,550.78p 214,550.78p 211,000.00p 747,700.00p 25791
17/11/2021 212,800.00p 218,500.00p 212,800.00p 747,700.00p 805020
16/11/2021 214,150.00p 214,900.00p 105,000.00p 747,700.00p 38120
15/11/2021 210,200.00p 211,250.00p 105,000.00p 747,700.00p 277275
12/11/2021 205,631.25p 209,990.84p 105,000.00p 747,700.00p 42891
11/11/2021 203,000.00p 204,000.00p 105,000.00p 747,700.00p 1366440
10/11/2021 200,550.00p 202,615.66p 105,000.00p 747,700.00p 116476
09/11/2021 199,500.00p 204,450.00p 105,000.00p 747,700.00p 217307
08/11/2021 205,033.57p 205,219.36p 105,000.00p 747,700.00p 227099
05/11/2021 204,700.00p 204,700.00p 105,000.00p 747,700.00p 55000
04/11/2021 206,300.00p 207,000.00p 105,000.00p 747,700.00p 37817
03/11/2021 204,201.46p 105,000.00p 105,000.00p 747,700.00p 0
02/11/2021 204,201.46p 204,750.00p 105,000.00p 747,700.00p 570301
01/11/2021 205,000.00p 205,000.00p 105,000.00p 747,700.00p 44100
29/10/2021 200,000.00p 199,500.00p 199,500.00p 747,700.00p 0
28/10/2021 200,000.00p 200,850.00p 198,040.00p 747,700.00p 751709
27/10/2021 198,000.00p 199,850.00p 199,850.00p 747,700.00p 100
26/10/2021 198,000.00p 198,000.00p 198,000.00p 747,700.00p 75100
25/10/2021 198,350.00p 194,300.00p 191,902.83p 747,700.00p 102
22/10/2021 198,350.00p 198,350.00p 198,350.00p 747,700.00p 26300
21/10/2021 198,350.00p 198,350.00p 198,350.00p 747,700.00p 47200
20/10/2021 203,150.00p 205,150.00p 202,720.00p 747,700.00p 25400
19/10/2021 203,000.00p 205,848.63p 200,909.09p 747,700.00p 80831
18/10/2021 199,350.00p 198,230.27p 198,230.27p 747,700.00p 0
15/10/2021 199,350.00p 199,900.00p 198,180.38p 747,700.00p 105171
14/10/2021 198,500.00p 198,500.00p 198,500.00p 747,700.00p 340000
13/10/2021 197,972.42p 199,300.00p 197,923.14p 747,700.00p 167000
12/10/2021 200,250.00p 200,250.00p 200,250.00p 747,700.00p 4700
11/10/2021 197,100.00p 197,100.00p 197,100.00p 747,700.00p 135000
08/10/2021 192,300.00p 193,812.93p 192,300.00p 747,700.00p 45224
07/10/2021 186,900.00p 186,900.00p 184,850.00p 747,700.00p 593600
06/10/2021 188,046.19p 190,946.70p 182,350.00p 747,700.00p 1560791
05/10/2021 193,200.00p 192,450.00p 187,050.00p 747,700.00p 24143
04/10/2021 193,200.00p 194,500.00p 192,870.48p 747,700.00p 123300
01/10/2021 196,800.00p 199,900.00p 196,650.00p 747,700.00p 7300
30/09/2021 202,200.00p 202,200.00p 200,000.00p 747,700.00p 2332860
29/09/2021 205,983.79p 205,983.79p 205,983.79p 747,700.00p 25905
28/09/2021 1,010,000.00p 1,010,000.00p 1,010,000.00p 747,700.00p 0
27/09/2021 1,010,000.00p 1,010,000.00p 1,010,000.00p 747,700.00p 0
24/09/2021 1,010,000.00p 1,010,000.00p 1,010,000.00p 747,700.00p 8300
23/09/2021 992,900.00p 982,000.00p 982,000.00p 747,700.00p 0
22/09/2021 992,900.00p 989,000.00p 982,000.00p 747,700.00p 98100
21/09/2021 992,900.00p 992,900.00p 987,556.05p 747,700.00p 19381
20/09/2021 994,000.00p 1,002,000.00p 1,002,000.00p 747,700.00p 0
17/09/2021 994,000.00p 1,002,000.00p 996,400.00p 747,700.00p 5500
16/09/2021 994,000.00p 1,000,904.20p 990,650.49p 747,700.00p 12479
15/09/2021 967,729.98p 987,600.00p 987,600.00p 747,700.00p 50
14/09/2021 967,729.98p 985,000.00p 985,000.00p 747,700.00p 400
13/09/2021 967,729.98p 974,647.07p 967,729.98p 747,700.00p 69500
10/09/2021 995,900.00p 995,900.00p 995,900.00p 747,700.00p 600
09/09/2021 989,800.00p 999,994.92p 989,800.00p 747,700.00p 3267

*Close Price adjusted for both dividends and splits