Dow Down1.30% Nasdaq Down1.49%

More On TYT.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Toyota Motor Corporation (TYT.L)

-LSE
5,973.94 Up 391.94(7.02%) Aug 11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 15, 2013636,000.00638,500.00635,240.00635,240.0014,200615,150.93
Aug 14, 2013638,606.00638,606.00637,934.00637,934.007,000617,759.73
Aug 13, 2013625,000.00633,000.00625,000.00633,000.0099,400612,981.77
Aug 12, 2013617,259.00621,667.00613,839.00614,065.0058,900594,645.58
Aug 9, 2013620,000.00620,000.00619,798.00619,798.0055,800600,197.27
Aug 8, 2013625,800.00625,800.00617,000.00617,692.00140,000598,157.88
Aug 7, 2013625,000.00632,000.00625,000.00629,200.00137,800609,301.94
Aug 6, 2013632,102.00638,319.00630,723.00638,319.0025,400618,132.56
Aug 5, 2013638,564.00639,907.00638,564.00638,855.00197,400618,651.61
Aug 2, 2013633,400.00641,000.00632,600.00636,060.0060,900615,945.00
Aug 1, 2013603,000.00622,700.00601,000.00611,470.0016,800592,132.64
Jul 31, 2013600,000.00610,000.00597,000.00601,344.0057,000582,326.87
Jul 30, 2013608,000.00611,000.00603,108.00609,385.0097,600590,113.58
Jul 29, 2013596,000.00596,366.00591,000.00595,300.00285,200576,474.01
Jul 26, 2013621,200.00622,120.00618,000.00618,000.00115,000598,456.14
Jul 25, 2013642,000.00642,000.00635,000.00639,737.0027,600619,505.72
Jul 24, 2013642,500.00644,000.00642,100.00642,387.0056,600622,071.91
Jul 23, 2013647,600.00648,000.00644,000.00646,000.0052,400625,570.65
Jul 22, 2013648,435.00648,435.00648,435.00648,435.007,100627,928.65
Jul 19, 2013649,000.00649,000.00649,000.00649,000.000628,475.78
Jul 18, 2013647,700.00649,000.00646,000.00649,000.00101,700628,475.78
Jul 17, 2013642,000.00650,000.00642,000.00649,000.0073,800628,475.78
Jul 16, 2013645,077.00646,194.00639,900.00646,194.0022,500625,758.52
Jul 15, 2013640,981.00640,981.00640,981.00640,981.000620,710.38
Jul 12, 2013640,714.00641,976.00640,319.00640,981.00236,700620,710.38
Jul 11, 2013631,600.00631,600.00631,179.00631,179.003,000611,218.36
Jul 10, 2013640,700.00640,700.00639,115.00639,115.0013,400618,903.39
Jul 9, 2013636,000.00642,600.00635,600.00641,000.0080,000620,728.77
Jul 8, 2013632,862.00632,862.00632,862.00632,862.00800612,848.13
Jul 5, 2013627,296.00630,558.00630,558.00630,558.000610,617.00
Jul 4, 2013620,000.00620,985.00620,000.00620,680.007,700601,051.38
Jul 3, 2013627,000.00627,000.00620,000.00623,971.0077,000604,238.31
Jul 2, 2013614,500.00617,552.00614,000.00614,864.00318,500595,419.31
Jul 1, 2013607,000.00607,000.00601,200.00606,000.0013,600586,835.63
Jun 28, 2013598,368.00604,000.00598,368.00604,000.0061,000584,898.88
Jun 27, 2013576,000.00590,295.00576,000.00590,295.00243,400571,627.29
Jun 26, 2013570,825.00576,361.00569,000.00569,715.0081,500551,698.12
Jun 25, 2013570,758.00570,758.00570,758.00570,758.0015,000552,708.13
Jun 24, 2013581,000.00581,000.00574,000.00576,638.00288,000558,402.18
Jun 21, 2013566,972.00566,972.00566,800.00566,800.00100,000548,875.30
Jun 20, 2013585,238.00585,238.00585,238.00585,238.002,100566,730.21
Jun 19, 2013587,994.00589,000.00587,994.00589,000.00118,900570,373.24
Jun 18, 2013575,000.00579,880.00572,656.00572,656.0021,900554,546.11
Jun 17, 2013555,000.00571,800.00554,000.00563,733.002,142,200545,905.30
Jun 14, 2013571,000.00571,000.00565,000.00567,729.00495,900549,774.92
Jun 13, 2013570,000.00571,000.00563,706.00571,000.0081,400552,942.48
Jun 12, 2013577,956.00582,422.00577,956.00582,422.00336,900564,003.27
Jun 11, 2013599,000.00600,000.00595,000.00599,000.0010,900580,057.00
Jun 10, 2013584,000.00584,000.00584,000.00584,000.0012,000565,531.36
Jun 7, 2013549,000.00554,000.00549,000.00552,000.0030,000534,543.34
Jun 6, 2013563,000.00573,000.00560,000.00564,100.002,000546,260.69
Jun 5, 2013572,000.00584,758.00572,000.00584,758.0020,000566,265.39
Jun 4, 2013571,000.00594,000.00555,500.00578,202.0017,800559,916.72
Jun 3, 2013591,000.00593,000.00568,800.00568,800.001,500550,812.05
May 31, 2013613,000.00613,000.00601,000.00601,000.00403,900581,993.75
May 30, 2013615,200.00615,200.00605,000.00611,000.0077,800591,677.51
May 29, 2013639,000.00639,000.00620,800.00629,771.0058,900609,854.88
May 28, 2013589,000.00613,188.00589,000.00589,000.0050,000570,373.24
May 27, 2013643,571.00643,571.00643,571.00643,571.000623,218.47
May 24, 2013645,300.00646,000.00633,418.00643,571.0077,000623,218.47
May 23, 2013662,300.00675,500.00631,000.00639,736.00173,800619,504.75
May 22, 2013663,000.00671,600.00663,000.00671,600.0015,200650,361.07
May 21, 2013665,500.00671,500.00664,000.00664,000.0056,700643,001.41
May 20, 2013660,009.00661,184.00659,000.00659,000.0014,300638,159.54
May 17, 2013642,000.00651,000.00640,000.00645,582.0091,800625,165.87
May 16, 2013643,000.00645,000.00634,800.00638,790.00201,000618,588.66
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in JPY.