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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,969.5	2,969.5	2,969.5	2,969.5	2,969.5	1,771
September 25, 2025	2,964	2,964	2,964	2,964	2,964	0
September 24, 2025	2,964	2,964	2,964	2,964	2,964	69,100
September 23, 2025	2,964	2,964	2,964	2,964	2,964	0
September 22, 2025	2,964	2,964	2,964	2,964	2,964	156,200
September 19, 2025	2,957.5	2,923	2,923	2,957.5	2,923	19,232
September 18, 2025	2,950.5	2,940.5	2,940.5	2,966.5	2,940.5	9.12M
September 17, 2025	2,950.5	2,950.5	2,950.5	2,950.5	2,950.5	103,400
September 16, 2025	2,934.5	2,934.5	2,934.5	2,934.5	2,934.5	10.51M
September 15, 2025	2,886.5	2,886.5	2,886.5	2,886.5	2,886.5	0
September 12, 2025	2,886.5	2,886.5	2,886.5	2,886.5	2,886.5	41,800
September 11, 2025	2,886.5	2,886.5	2,886.5	2,886.5	2,886.5	8.19M
September 10, 2025	2,913.5	2,913.5	2,913.5	2,913.5	2,913.5	26,800
September 09, 2025	2,970	2,970	2,970	2,970	2,970	8.42M
September 08, 2025	2,970	2,970	2,970	2,970	2,970	21,300
September 05, 2025	2,962.5	2,962.5	2,962.5	2,962.5	2,962.5	7.3M
September 04, 2025	2,898.5	2,898.5	2,898.5	2,898.5	2,898.5	0
September 03, 2025	2,898.5	2,898.5	2,898.5	2,898.5	2,898.5	0
September 02, 2025	2,898.5	2,898.5	2,898.5	2,898.5	2,898.5	43,700
September 01, 2025	2,872	2,872	2,872	2,872	2,872	2,001
August 29, 2025	2,904.5	2,873	2,873	2,904.5	2,873	15,500
August 28, 2025	2,898.5	2,898.5	2,898.5	2,898.5	2,898.5	0
August 27, 2025	2,898.5	2,898.5	2,898.5	2,898.5	2,898.5	0
August 26, 2025	2,940	2,898.5	2,898.5	2,940	2,898.5	138,040
August 22, 2025	2,904	2,904	2,904	2,904	2,904	0
August 21, 2025	2,904	2,910	2,910	2,910	2,904	1.62M
August 20, 2025	2,937	2,937	2,937	2,937	2,937	100,090
August 19, 2025	2,854	2,854	2,854	2,854	2,854	0
August 18, 2025	2,854	2,854	2,854	2,854	2,854	46,300
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

Toyota Motor Corporation (TYT.L) LSE