Dow Down0.60% Nasdaq Down0.35%

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*
Jan 1, 2014641,010.00641,010.00641,010.00641,010.000626,419.44
Dec 31, 2013641,010.00641,010.00641,010.00641,010.000626,419.44
Dec 30, 2013640,000.00642,000.00641,010.00641,010.00178,600626,419.44
Dec 27, 2013633,500.00640,452.00634,183.00640,452.00120,300625,874.15
Dec 26, 2013618,000.00618,000.00618,000.00618,000.000603,933.19
Dec 25, 2013618,000.00618,000.00618,000.00618,000.000603,933.19
Dec 24, 2013616,133.00618,000.00616,133.00618,000.0055,000603,933.19
Dec 23, 2013615,546.00615,546.00615,546.00615,546.00100601,535.05
Dec 20, 2013617,000.00617,000.00617,000.00617,000.00100602,955.96
Dec 19, 2013625,000.00621,200.00620,000.00621,200.00157,700607,060.36
Dec 18, 2013614,979.00619,939.00608,000.00618,425.0059,600604,348.52
Dec 17, 2013609,000.00609,016.00609,016.00609,016.0019,000595,153.69
Dec 16, 2013612,000.00613,000.00608,000.00613,000.00156,800599,047.00
Dec 13, 2013618,000.00619,995.00616,000.00619,995.0064,700605,882.78
Dec 12, 2013619,000.00620,000.00617,547.00617,933.0012,300603,867.72
Dec 11, 2013624,000.00621,981.00621,800.00621,800.00150,000607,646.70
Dec 10, 2013627,000.00630,000.00627,019.00627,019.0086,200612,746.91
Dec 9, 2013628,000.00629,990.00627,000.00627,500.00133,600613,216.96
Dec 6, 2013622,000.00623,000.00620,000.00622,000.007,300607,842.15
Dec 5, 2013629,000.00630,000.00622,000.00634,994.0092,600620,540.38
Dec 4, 2013629,800.00634,994.00630,200.00634,994.00163,000620,540.38
Dec 3, 2013640,000.00641,200.00639,689.00641,200.00752,500626,605.12
Dec 2, 2013639,000.00639,000.00637,000.00637,000.0046,400622,500.72
Nov 29, 2013635,600.00638,000.00634,958.00638,000.007,500623,477.96
Nov 28, 2013637,400.00637,500.00636,000.00636,000.0020,500621,523.48
Nov 27, 2013633,000.00636,000.00632,000.00633,000.0014,000618,591.77
Nov 26, 2013635,000.00639,000.00635,000.00639,000.00450,100624,455.20
Nov 25, 2013639,000.00642,200.00639,000.00642,025.00160,600627,411.34
Nov 22, 2013632,000.00639,800.00631,300.00635,796.0041,400621,324.12
Nov 21, 2013628,000.00629,878.00628,000.00628,992.0060,900614,675.00
Nov 20, 2013630,000.00629,979.00628,906.00629,979.00172,100615,639.53
Nov 19, 2013631,646.00632,983.00631,646.00632,125.00182,700617,736.68
Nov 18, 2013636,000.00641,000.00634,000.00639,043.00317,200624,497.22
Nov 15, 2013638,100.00638,212.00636,999.00638,013.00140,000623,490.66
Nov 14, 2013630,000.00630,000.00626,996.00629,000.00329,500614,682.81
Nov 13, 2013627,810.00630,109.00627,810.00627,812.0032,500613,521.86
Nov 12, 2013629,000.00629,000.00629,000.00629,000.0010,000614,682.81
Nov 11, 2013625,194.00629,000.00620,500.00620,500.005,100606,376.29
Nov 8, 2013620,000.00620,000.00618,800.00620,000.00250,000605,887.67
Nov 7, 2013632,000.00636,000.00628,000.00631,146.0020,300616,779.97
Nov 6, 2013631,000.00635,945.00629,000.00635,318.00160,600620,857.00
Nov 5, 2013637,000.00633,026.00626,962.00626,962.00501,100612,691.20
Nov 4, 2013634,900.00634,900.00634,900.00634,900.00100620,448.52
Nov 1, 2013632,500.00639,000.00639,000.00639,000.00700624,455.20
Oct 31, 2013641,500.00641,400.00637,000.00638,200.00175,500623,673.41
Oct 30, 2013639,000.00640,200.00638,300.00638,300.00300,800623,771.13
Oct 29, 2013626,000.00633,300.00625,000.00633,300.0015,300618,884.94
Oct 28, 2013625,400.00629,200.00627,720.00629,148.00103,000614,827.45
Oct 25, 2013625,600.00629,600.00620,000.00624,374.00157,500610,162.11
Oct 24, 2013629,000.00629,750.00626,800.00629,750.00314,000615,415.74
Oct 23, 2013636,400.00636,134.00633,000.00635,900.00123,500621,425.76
Oct 22, 2013635,000.00637,000.00634,153.00637,000.00102,100622,500.72
Oct 21, 2013630,315.00630,315.00630,315.00630,315.001,400615,967.88
Oct 18, 2013634,365.00635,000.00631,440.00635,000.0010,900620,546.24
Oct 17, 2013641,000.00641,000.00640,127.00641,000.0031,500626,409.67
Oct 16, 2013638,000.00638,900.00636,000.00636,000.00115,200621,523.48
Oct 15, 2013640,318.00642,400.00637,400.00639,000.00133,200624,455.20
Oct 14, 2013640,918.00640,918.00640,918.00640,918.000626,329.54
Oct 11, 2013642,000.00643,000.00640,036.00640,918.0070,100626,329.54
Oct 10, 2013625,000.00629,521.00622,500.00629,521.00449,000615,191.96
Oct 9, 2013613,411.00620,990.00613,411.00620,990.006,100606,855.14
Oct 8, 2013606,000.00606,000.00605,000.00606,000.0018,000592,206.34
Oct 7, 2013610,000.00616,000.00609,000.00616,000.0080,200601,978.72
Oct 4, 2013620,000.00620,000.00620,000.00620,000.001,000605,887.67
Oct 3, 2013623,880.00625,836.00621,999.00621,999.00262,400607,841.17
Oct 2, 2013627,000.00628,500.00621,400.00625,015.0038,200610,788.52
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in JPY.