Toyota Motor Corporation - TYT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,854	2,854	2,854	2,854	2,854	5,800
August 14, 2025	2,855	2,855	2,855	2,855	2,855	0
August 13, 2025	2,855	2,855	2,855	2,855	2,855	160,600
August 12, 2025	2,855	2,855	2,855	2,855	2,855	155,768
August 11, 2025	2,773	2,773	2,773	2,773	2,773	6,084
August 08, 2025	2,699.5	2,773	2,773	2,773	2,699.5	177,730
August 07, 2025	2,679	2,679	2,679	2,679	2,679	0
August 06, 2025	2,723	2,723	2,723	2,723	2,723	200
August 05, 2025	2,679	2,679	2,679	2,679	2,679	161,598
August 04, 2025	2,675	2,675	2,675	2,675	2,675	2.41M
August 01, 2025	2,715	2,724.5	2,724.5	2,724.5	2,715	33,149
July 31, 2025	2,696.5	2,696.5	2,696.5	2,696.5	2,696.5	30,309
July 30, 2025	2,787	2,787	2,787	2,787	2,787	0
July 29, 2025	2,787	2,787	2,787	2,787	2,787	0
July 28, 2025	2,787	2,787	2,787	2,787	2,787	0
July 25, 2025	2,787	2,787	2,787	2,787	2,787	254,100
July 24, 2025	2,844.5	2,844.5	2,844.5	2,844.5	2,844.5	220,220
July 23, 2025	2,496.5	2,496.5	2,496.5	2,496.5	2,496.5	0
July 22, 2025	2,496.5	2,496.5	2,496.5	2,496.5	2,496.5	193,771
July 21, 2025	2,516	2,516	2,516	2,516	2,516	0
July 18, 2025	2,516	2,516	2,516	2,516	2,516	388,500
July 17, 2025	2,520.5	2,520.5	2,520.5	2,520.5	2,520.5	16,372
July 16, 2025	2,532	2,532	2,532	2,532	2,532	0
July 15, 2025	2,532	2,532	2,532	2,532	2,532	14,140
July 14, 2025	2,497	2,497	2,497	2,497	2,497	0
July 11, 2025	2,497	2,497	2,497	2,497	2,497	0
July 10, 2025	2,508	2,508	2,508	2,508	2,508	701,400
July 09, 2025	2,497	2,497	2,497	2,497	2,497	74,674
July 08, 2025	2,453	2,453	2,453	2,453	2,453	0
July 07, 2025	2,453	2,453	2,453	2,453	2,453	0
July 04, 2025	2,453	2,453	2,453	2,453	2,453	0
July 03, 2025	2,453	2,453	2,453	2,453	2,453	0
July 02, 2025	2,465.5	2,511.5	2,511.5	2,522	2,465.5	800
July 01, 2025	2,490	2,453	2,453	2,490	2,453	12,082
June 30, 2025	2,493	2,493	2,493	2,493	2,493	20,312
June 27, 2025	2,527	2,527	2,527	2,527	2,527	10,000
June 26, 2025	2,456.5	2,456.5	2,456.5	2,456.5	2,456.5	2.02M
June 25, 2025	2,490	2,490	2,490	2,490	2,490	0
June 24, 2025	2,490	2,490	2,490	2,490	2,490	4,521
June 23, 2025	2,555	2,555	2,555	2,555	2,555	0
June 20, 2025	2,555	2,555	2,555	2,555	2,555	0
June 19, 2025	2,555	2,555	2,555	2,555	2,555	0
June 18, 2025	2,525	2,555	2,555	2,555	2,525	81,825
June 17, 2025	2,656	2,656	2,656	2,656	2,656	0
June 16, 2025	2,656	2,656	2,656	2,656	2,656	0
June 13, 2025	2,656	2,656	2,656	2,656	2,656	0
June 12, 2025	2,656	2,656	2,656	2,656	2,656	0
June 11, 2025	2,656	2,656	2,656	2,656	2,656	8,600
June 10, 2025	2,653.28	2,657.5	2,657.5	2,657.5	2,653.28	360,000
June 09, 2025	2,724.5	2,724.5	2,724.5	2,724.5	2,724.5	0
June 06, 2025	2,724.5	2,724.5	2,724.5	2,724.5	2,724.5	0
June 05, 2025	2,724.5	2,724.5	2,724.5	2,724.5	2,724.5	27,944
June 04, 2025	2,724.5	2,724.5	2,724.5	2,724.5	2,724.5	723,537
June 03, 2025	2,691	2,691	2,691	2,691	2,691	0
June 02, 2025	2,691	2,691	2,691	2,691	2,691	9,685
May 30, 2025	2,769	2,722	2,722	2,769	2,722	309,264
May 29, 2025	2,631.5	2,631.5	2,631.5	2,631.5	2,631.5	0
May 28, 2025	2,680	2,631.5	2,631.5	2,680	2,631.5	41,392
May 27, 2025	2,625	2,640	2,640	2,640	2,625	19,214
May 23, 2025	2,620	2,620	2,620	2,620	2,620	0

Toyota Motor Corporation (TYT.L) LSE