Shares Magazine
¥2,913.50-56.50 (-1.90%)10 Sep 2025, 08:58
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | ¥2913.50 | ¥2913.50 | ¥2913.50 | ¥2913.50 | 17,554 |
| Sep 8, 2025 | ¥2970.00 | ¥2970.00 | ¥2970.00 | ¥2970.00 | 11,382 |
| Sep 5, 2025 | ¥2962.50 | ¥2962.50 | ¥2962.50 | ¥2962.50 | 4,866,094 |
| Aug 26, 2025 | ¥2898.50 | ¥2898.50 | ¥2898.50 | ¥2898.50 | 69,197 |
| Aug 21, 2025 | ¥2904.00 | ¥2904.00 | ¥2904.00 | ¥2904.00 | 1,616,236 |
| Aug 20, 2025 | ¥2937.00 | ¥2937.00 | ¥2937.00 | ¥2937.00 | 100,090 |
| Aug 15, 2025 | ¥2854.00 | ¥2854.00 | ¥2854.00 | ¥2854.00 | 2,967 |
| Aug 12, 2025 | ¥2855.00 | ¥2855.00 | ¥2855.00 | ¥2855.00 | 155,768 |
| Aug 11, 2025 | ¥2773.00 | ¥2773.00 | ¥2773.00 | ¥2773.00 | 6,084 |
| Aug 8, 2025 | ¥2773.00 | ¥2773.00 | ¥2773.00 | ¥2773.00 | 177,730 |
| Aug 5, 2025 | ¥2679.00 | ¥2679.00 | ¥2679.00 | ¥2679.00 | 161,598 |
| Aug 4, 2025 | ¥2675.00 | ¥2675.00 | ¥2675.00 | ¥2675.00 | 2,405,670 |
| Aug 1, 2025 | ¥2724.50 | ¥2724.50 | ¥2724.50 | ¥2724.50 | 33,149 |
| Jul 31, 2025 | ¥2696.50 | ¥2696.50 | ¥2696.50 | ¥2696.50 | 30,309 |
| Jul 25, 2025 | ¥2787.00 | ¥2787.00 | ¥2787.00 | ¥2787.00 | 254,296 |
| Jul 24, 2025 | ¥2844.50 | ¥2844.50 | ¥2844.50 | ¥2844.50 | 220,220 |
| Jul 22, 2025 | ¥2496.50 | ¥2496.50 | ¥2496.50 | ¥2496.50 | 193,771 |
| Jul 18, 2025 | ¥2516.00 | ¥2516.00 | ¥2516.00 | ¥2516.00 | 73,243 |
| Jul 17, 2025 | ¥2520.50 | ¥2520.50 | ¥2520.50 | ¥2520.50 | 16,372 |
| Jul 15, 2025 | ¥2532.00 | ¥2532.00 | ¥2532.00 | ¥2532.00 | 14,140 |
| Jul 9, 2025 | ¥2497.00 | ¥2497.00 | ¥2497.00 | ¥2497.00 | 74,674 |
| Jul 1, 2025 | ¥2453.00 | ¥2453.00 | ¥2453.00 | ¥2453.00 | 12,082 |
| Jun 30, 2025 | ¥2493.00 | ¥2493.00 | ¥2493.00 | ¥2493.00 | 20,312 |
| Jun 27, 2025 | ¥2527.00 | ¥2527.00 | ¥2527.00 | ¥2527.00 | 5,141 |
| Jun 26, 2025 | ¥2456.50 | ¥2456.50 | ¥2456.50 | ¥2456.50 | 1,012,946 |
| Jun 24, 2025 | ¥2490.00 | ¥2490.00 | ¥2490.00 | ¥2490.00 | 4,521 |
| Jun 18, 2025 | ¥2555.00 | ¥2555.00 | ¥2555.00 | ¥2555.00 | 81,825 |
| Jun 11, 2025 | ¥2656.00 | ¥2656.00 | ¥2656.00 | ¥2656.00 | 4,464 |
| Jun 10, 2025 | ¥2657.50 | ¥2657.50 | ¥2657.50 | ¥2657.50 | 125,643 |
| Jun 5, 2025 | ¥2724.50 | ¥2724.50 | ¥2724.50 | ¥2724.50 | 27,944 |
| Jun 4, 2025 | ¥2724.50 | ¥2724.50 | ¥2724.50 | ¥2724.50 | 723,537 |
| Jun 2, 2025 | ¥2691.00 | ¥2691.00 | ¥2691.00 | ¥2691.00 | 9,685 |
| May 30, 2025 | ¥2722.00 | ¥2722.00 | ¥2722.00 | ¥2722.00 | 309,264 |
| May 28, 2025 | ¥2631.50 | ¥2631.50 | ¥2631.50 | ¥2631.50 | 41,392 |
| May 27, 2025 | ¥2625.00 | ¥2640.00 | ¥2625.00 | ¥2640.00 | 19,214 |
| May 22, 2025 | ¥2620.00 | ¥2620.00 | ¥2620.00 | ¥2620.00 | 5,098 |
| May 16, 2025 | ¥2628.00 | ¥2628.00 | ¥2628.00 | ¥2628.00 | 26,505 |
| May 13, 2025 | ¥2850.00 | ¥2850.00 | ¥2850.00 | ¥2850.00 | 698,173 |
| May 7, 2025 | ¥2706.00 | ¥2706.00 | ¥2706.00 | ¥2706.00 | 83,920 |
| May 2, 2025 | ¥2797.00 | ¥2797.00 | ¥2780.00 | ¥2780.00 | 60,956 |
| May 1, 2025 | ¥2751.00 | ¥2751.00 | ¥2751.00 | ¥2751.00 | 46,900 |
| Apr 30, 2025 | ¥2747.00 | ¥2747.00 | ¥2747.00 | ¥2747.00 | 76,325 |
| Apr 28, 2025 | ¥2786.50 | ¥2786.50 | ¥2786.50 | ¥2786.50 | 2,733,713 |
| Apr 24, 2025 | ¥2657.50 | ¥2657.50 | ¥2657.50 | ¥2657.50 | 97,641 |
| Apr 23, 2025 | ¥2582.00 | ¥2582.00 | ¥2582.00 | ¥2582.00 | 3,712,863 |
| Apr 15, 2025 | ¥2522.00 | ¥2522.00 | ¥2522.00 | ¥2522.00 | 100,318 |
| Apr 10, 2025 | ¥2543.00 | ¥2543.00 | ¥2543.00 | ¥2543.00 | 2,581,997 |
| Apr 9, 2025 | ¥2365.50 | ¥2365.50 | ¥2365.50 | ¥2365.50 | 1,858 |
| Apr 8, 2025 | ¥2428.50 | ¥2428.50 | ¥2428.50 | ¥2428.50 | 1,252 |
| Apr 7, 2025 | ¥2266.50 | ¥2266.50 | ¥2266.50 | ¥2266.50 | 208,392 |
Most Read
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 | 290.60 | 11.77 |
| Playtech PLC | 425.00 | 7.19 |
| Diversified Energy Company PLC | 1,215.00 | 3.85 |
| Tate & Lyle PLC | 523.50 | 3.66 |
| Avon Technologies PLC | 2,005.00 | 3.35 |
| Helios Towers PLC | 141.40 | 3.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 124.40 | -4.60 |
| Sdcl Efficiency Income Trust PLC | 56.30 | -2.09 |
| M&G PLC | 251.70 | -2.40 |
| Hays PLC | 57.70 | -1.87 |
| Goodwin PLC | 10,230.80 | -1.63 |
| Experian PLC | 3,836.00 | -1.51 |