Shares Magazine
¥3,370.00-18.00 (-0.53%)24 May 2024, 10:51
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | ¥3370.00 | ¥3370.00 | ¥3370.00 | ¥3370.00 | 55,100 |
| May 22, 2024 | ¥3388.00 | ¥3388.00 | ¥3388.00 | ¥3388.00 | 83,300 |
| May 17, 2024 | ¥3436.00 | ¥3436.00 | ¥3436.00 | ¥3436.00 | 24,900 |
| May 16, 2024 | ¥3352.00 | ¥3352.00 | ¥3352.00 | ¥3352.00 | 4,300 |
| May 10, 2024 | ¥92.50 | ¥96.00 | ¥96.00 | ¥96.00 | 1,527 |
| May 8, 2024 | ¥91.50 | ¥89.00 | ¥89.00 | ¥92.50 | 4,051 |
| May 7, 2024 | ¥91.50 | ¥95.00 | ¥95.00 | ¥91.50 | 1,473 |
| 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 27, 2024 | ¥91.50 | ¥88.00 | ¥88.00 | ¥91.50 | 1 |
| Mar 25, 2024 | ¥91.50 | ¥88.00 | ¥88.00 | ¥91.50 | 2,796 |
| Mar 22, 2024 | ¥90.50 | ¥94.00 | ¥94.00 | ¥91.50 | 3,000 |
| Mar 18, 2024 | ¥90.50 | ¥87.00 | ¥87.00 | ¥90.50 | 476 |
| Mar 15, 2024 | ¥90.50 | ¥91.50 | ¥91.50 | ¥90.50 | 823,266 |
| Mar 14, 2024 | ¥90.50 | ¥94.00 | ¥90.00 | ¥90.50 | 20,278 |
| Mar 7, 2024 | ¥94.50 | ¥90.50 | ¥90.50 | ¥90.50 | 7,352 |
| Feb 29, 2024 | ¥94.50 | ¥88.00 | ¥88.00 | ¥94.50 | 7,500 |
| Feb 28, 2024 | ¥95.50 | ¥88.00 | ¥88.00 | ¥94.50 | 4,304 |
| Feb 23, 2024 | ¥95.50 | ¥92.00 | ¥92.00 | ¥95.50 | 5,000 |
| Feb 22, 2024 | ¥95.50 | ¥99.00 | ¥99.00 | ¥95.50 | 2,222 |
| Feb 20, 2024 | ¥95.50 | ¥92.00 | ¥92.00 | ¥95.50 | 1,653 |
| Feb 16, 2024 | ¥95.50 | ¥98.00 | ¥98.00 | ¥95.50 | 12,440 |
| Feb 8, 2024 | ¥95.50 | ¥98.00 | ¥98.00 | ¥95.50 | 714 |
| Feb 7, 2024 | ¥95.50 | ¥98.00 | ¥98.00 | ¥95.50 | 497 |
| Feb 6, 2024 | ¥95.50 | ¥98.00 | ¥98.00 | ¥95.50 | 1,600 |
| Jan 30, 2024 | ¥97.50 | ¥94.00 | ¥94.00 | ¥97.50 | 83 |
| Jan 24, 2024 | ¥96.50 | ¥99.50 | ¥99.50 | ¥97.50 | 8,040 |
| Jan 18, 2024 | ¥95.50 | ¥99.00 | ¥99.00 | ¥96.50 | 4,000 |
| Jan 15, 2024 | ¥106.50 | ¥103.00 | ¥103.00 | ¥106.50 | 6,078 |
| Jan 9, 2024 | ¥104.50 | ¥109.00 | ¥109.00 | ¥106.50 | 9,500 |
| Jan 5, 2024 | ¥104.50 | ¥108.00 | ¥108.00 | ¥104.50 | 326 |
| Jan 3, 2024 | ¥106.50 | ¥103.00 | ¥103.00 | ¥106.50 | 6,078 |
| Jan 2, 2024 | ¥105.50 | ¥109.00 | ¥109.00 | ¥106.50 | 5,461 |
| Dec 29, 2023 | ¥2592.91 | ¥2592.91 | ¥2592.91 | ¥2592.91 | 137,700 |
| Dec 28, 2023 | ¥2560.10 | ¥2560.10 | ¥2556.00 | ¥2556.00 | 8,745 |
| Dec 21, 2023 | ¥2528.37 | ¥2545.01 | ¥2510.54 | ¥2510.54 | 167,843 |
| Dec 20, 2023 | ¥2680.33 | ¥2680.33 | ¥2644.00 | ¥2644.00 | 1,068,422 |
| Dec 19, 2023 | ¥2599.91 | ¥2640.50 | ¥2599.91 | ¥2640.50 | 1,692,874 |
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 |
|---|---|---|
| Ocado Group PLC | 373.80 | 6.16 |
| Ferrexpo PLC | 47.50 | 5.79 |
| Wood Group (John) PLC | 189.30 | 5.17 |
| Sdcl Energy Efficiency Income Trust PLC | 64.90 | 5.02 |
| Direct Line Insurance Group PLC | 210.40 | 4.89 |
| Ibstock PLC | 171.60 | 3.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Essentra PLC | 166.40 | -4.91 |
| AJ Bell PLC | 384.50 | -4.59 |
| Trustpilot Group PLC | 220.50 | -3.08 |
| Pphe Hotel Group Limited | 1,350.00 | -2.88 |
| Hargreaves Lansdown PLC | 1,090.00 | -2.68 |
| Rs Group PLC | 740.50 | -2.57 |
Risers/fallers data from previous trading day.