Shares Magazine
¥2,679.00+4.00 (+0.15%)05 Aug 2025, 09:23
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | ¥2407.50 | ¥2407.50 | ¥2407.50 | ¥2407.50 | 1,072,173 |
| Apr 3, 2025 | ¥2518.50 | ¥2518.50 | ¥2518.50 | ¥2518.50 | 2,507,550 |
| Apr 1, 2025 | ¥2630.50 | ¥2630.50 | ¥2630.50 | ¥2630.50 | 5,042 |
| Mar 31, 2025 | ¥2616.00 | ¥2616.00 | ¥2616.00 | ¥2616.00 | 37,723 |
| Mar 27, 2025 | ¥2808.00 | ¥2808.00 | ¥2808.00 | ¥2808.00 | 60,045 |
| Mar 26, 2025 | ¥2887.50 | ¥2887.50 | ¥2887.50 | ¥2887.50 | 2,794,998 |
| Mar 25, 2025 | ¥2882.50 | ¥2882.50 | ¥2882.50 | ¥2882.50 | 3,711,690 |
| Mar 21, 2025 | ¥2844.50 | ¥2844.50 | ¥2844.50 | ¥2844.50 | 203,369 |
| Mar 14, 2025 | ¥2746.50 | ¥2746.50 | ¥2746.50 | ¥2746.50 | 1,720 |
| Mar 11, 2025 | ¥2754.50 | ¥2754.50 | ¥2754.50 | ¥2754.50 | 2,502,106 |
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 |
|---|---|---|
| Harbour Energy PLC | 232.60 | 13.91 |
| Serco Group PLC | 224.60 | 7.26 |
| Intercontinental Hotels Group PLC | 9,218.00 | 6.20 |
| Fresnillo PLC | 1,707.82 | 3.19 |
| Halma PLC | 3,332.00 | 3.09 |
| Bridgepoint Group PLC | 341.00 | 2.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 192.40 | -14.68 |
| Hikma Pharmaceuticals PLC | 1,750.00 | -7.11 |
| Wpp PLC | 388.12 | -3.48 |
| Man Group PLC | 160.58 | -3.21 |
| Glencore PLC | 275.86 | -3.12 |
| Bae Systems PLC | 1,804.00 | -2.91 |