¥3,581.00+71.00 (+2.02%)02 May 2024, 10:31
Toyota Motor Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2024 | ¥3581.00 | ¥3581.00 | ¥3581.00 | ¥3581.00 | 21,700 |
Apr 26, 2024 | ¥3508.97 | ¥3510.00 | ¥3508.97 | ¥3510.00 | 12,934 |
Apr 25, 2024 | ¥3497.00 | ¥3497.00 | ¥3497.00 | ¥3497.00 | 800 |
Apr 22, 2024 | ¥3517.00 | ¥3517.00 | ¥3517.00 | ¥3517.00 | 10,400 |
Apr 19, 2024 | ¥3522.00 | ¥3550.00 | ¥3521.30 | ¥3550.00 | 295,549 |
Apr 18, 2024 | ¥3602.72 | ¥3602.72 | ¥3602.00 | ¥3602.00 | 4,372 |
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 |
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 |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.