Shares Magazine
n/a+5.72 (+0.16%)18 Apr 2024, 09:35
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | ¥3596.28 | ¥3596.28 | ¥3596.28 | ¥3596.28 | 500 |
| Apr 15, 2024 | ¥3767.00 | ¥3767.00 | ¥3767.00 | ¥3767.00 | 1,875,000 |
| Apr 12, 2024 | ¥3767.00 | ¥3767.00 | ¥3767.00 | ¥3767.00 | 1,916,300 |
| Apr 11, 2024 | ¥3781.00 | ¥3781.76 | ¥3781.00 | ¥3781.76 | 1,915,700 |
| Apr 10, 2024 | ¥3740.00 | ¥3740.00 | ¥3739.44 | ¥3740.00 | 2,171,700 |
| Apr 5, 2024 | ¥3619.00 | ¥3619.00 | ¥3619.00 | ¥3619.00 | 185,290 |
| Apr 4, 2024 | ¥3689.00 | ¥3689.00 | ¥3689.00 | ¥3689.00 | 30,000 |
| Apr 3, 2024 | ¥3620.72 | ¥3620.72 | ¥3620.00 | ¥3620.00 | 2,900 |
| Apr 2, 2024 | ¥3633.00 | ¥3633.00 | ¥3633.00 | ¥3633.00 | 129,500 |
| Mar 28, 2024 | ¥3801.40 | ¥3806.00 | ¥3801.40 | ¥3806.00 | 115,500 |
| Mar 27, 2024 | ¥3853.00 | ¥3853.00 | ¥3852.23 | ¥3852.42 | 29,770 |
| Mar 26, 2024 | ¥3850.00 | ¥3850.00 | ¥3850.00 | ¥3850.00 | 23,679 |
| Mar 25, 2024 | ¥3830.00 | ¥3830.00 | ¥3830.00 | ¥3830.00 | 52,900 |
| Mar 22, 2024 | ¥3872.00 | ¥3872.77 | ¥3872.00 | ¥3872.00 | 2,114,100 |
| Mar 21, 2024 | ¥3799.00 | ¥3804.00 | ¥3791.73 | ¥3799.00 | 1,240,366 |
| Mar 19, 2024 | ¥3675.00 | ¥3675.00 | ¥3675.00 | ¥3675.00 | 5,800 |
| Mar 18, 2024 | ¥3567.00 | ¥3567.00 | ¥3567.00 | ¥3567.00 | 1,986,936 |
| Mar 15, 2024 | ¥3488.00 | ¥3488.00 | ¥3488.00 | ¥3488.00 | 26,300 |
| Mar 14, 2024 | ¥3445.00 | ¥3450.00 | ¥3444.48 | ¥3445.00 | 1,906,031 |
| Mar 13, 2024 | ¥3444.00 | ¥3444.00 | ¥3444.00 | ¥3444.00 | 2,185,543 |
| Mar 12, 2024 | ¥3475.00 | ¥3475.00 | ¥3474.48 | ¥3474.48 | 2,105,700 |
| Mar 11, 2024 | ¥3498.00 | ¥3498.00 | ¥3471.42 | ¥3485.00 | 1,998,600 |
| Mar 8, 2024 | ¥3610.00 | ¥3660.00 | ¥3610.00 | ¥3660.00 | 1,806,200 |
| Mar 7, 2024 | ¥3660.00 | ¥3799.00 | ¥3660.00 | ¥3661.47 | 3,059,600 |
| Mar 6, 2024 | ¥3769.00 | ¥3769.00 | ¥3751.71 | ¥3751.71 | 341,130 |
| Mar 5, 2024 | ¥3729.00 | ¥3729.00 | ¥3729.00 | ¥3729.00 | 51,000 |
| Mar 4, 2024 | ¥3662.00 | ¥3662.00 | ¥3662.00 | ¥3662.00 | 115,374 |
| Mar 1, 2024 | ¥3680.00 | ¥3680.00 | ¥3653.00 | ¥3680.00 | 2,336,394 |
| Feb 29, 2024 | ¥3621.00 | ¥3621.00 | ¥3621.00 | ¥3621.00 | 287,243 |
| Feb 28, 2024 | ¥3570.00 | ¥3570.00 | ¥3570.00 | ¥3570.00 | 12,400 |
| Feb 27, 2024 | ¥3582.00 | ¥3582.00 | ¥3582.00 | ¥3582.00 | 6,500 |
| Feb 21, 2024 | ¥3429.00 | ¥3429.00 | ¥3429.00 | ¥3429.00 | 2,607,500 |
| Feb 16, 2024 | ¥3414.00 | ¥3414.00 | ¥3414.00 | ¥3414.00 | 2,800 |
| Feb 9, 2024 | ¥3323.00 | ¥3323.00 | ¥3323.00 | ¥3323.00 | 108,317 |
| Feb 7, 2024 | ¥3280.00 | ¥3280.00 | ¥3260.00 | ¥3260.00 | 75,800 |
| Feb 6, 2024 | ¥3125.38 | ¥3135.00 | ¥3125.38 | ¥3135.00 | 56,200 |
| Feb 5, 2024 | ¥2992.00 | ¥2992.00 | ¥2951.50 | ¥2992.00 | 2,732,923 |
| Feb 2, 2024 | ¥2951.50 | ¥2952.09 | ¥2951.16 | ¥2951.50 | 44,200 |
| Feb 1, 2024 | ¥2946.43 | ¥2946.43 | ¥2945.00 | ¥2945.00 | 63,300 |
| Jan 26, 2024 | ¥2892.50 | ¥2892.50 | ¥2892.50 | ¥2892.50 | 126,200 |
| Jan 24, 2024 | ¥2961.41 | ¥2992.16 | ¥2958.18 | ¥2959.50 | 156,300 |
| Jan 23, 2024 | ¥2991.00 | ¥2991.00 | ¥2991.00 | ¥2991.00 | 29,200 |
| Jan 22, 2024 | ¥2982.00 | ¥2982.00 | ¥2982.00 | ¥2982.00 | 473,800 |
| Jan 19, 2024 | ¥2962.00 | ¥2986.49 | ¥2961.56 | ¥2962.00 | 153,600 |
| Jan 18, 2024 | ¥2931.06 | ¥2931.79 | ¥2931.06 | ¥2931.79 | 98,700 |
| Jan 17, 2024 | ¥2874.73 | ¥2885.00 | ¥2874.73 | ¥2885.00 | 157,900 |
| Jan 12, 2024 | ¥2837.00 | ¥2837.00 | ¥2837.00 | ¥2837.00 | 12,200 |
| Jan 11, 2024 | ¥2844.00 | ¥2844.00 | ¥2844.00 | ¥2844.00 | 40,400 |
| Jan 10, 2024 | ¥2745.00 | ¥2745.00 | ¥2745.00 | ¥2745.00 | 17,200 |
| Jan 5, 2024 | ¥2701.50 | ¥2701.50 | ¥2701.50 | ¥2701.50 | 46,200 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 92.00 | 30.50 |
| Wizz Air Holdings PLC | 2,118.00 | 6.59 |
| Wood Group (John) PLC | 149.94 | 4.71 |
| International Consolidated Airlines Group S.A. | 167.61 | 4.30 |
| Dr. Martens PLC | 69.85 | 4.25 |
| Spire Healthcare Group PLC | 248.00 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 995.50 | -7.31 |
| Future PLC | 631.50 | -4.39 |
| Watches Of Switzerland Group PLC | 336.00 | -3.89 |
| Vesuvius PLC | 457.50 | -3.68 |
| Quilter PLC | 99.00 | -3.41 |
| Games Workshop Group PLC | 9,595.00 | -3.37 |