Shares Magazine
¥2,780.00+29.00 (+1.05%)02 May 2025, 19:03
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | ¥2822.50 | ¥2839.00 | ¥2822.50 | ¥2839.00 | 2,550,000 |
| Feb 27, 2025 | ¥2784.00 | ¥2784.00 | ¥2784.00 | ¥2784.00 | 152,800 |
| Feb 26, 2025 | ¥2700.00 | ¥2700.00 | ¥2700.00 | ¥2700.00 | 45,000 |
| Feb 25, 2025 | ¥2710.50 | ¥2710.50 | ¥2710.50 | ¥2710.50 | 266,900 |
| Feb 21, 2025 | ¥2706.00 | ¥2706.00 | ¥2706.00 | ¥2706.00 | 192,300 |
| Feb 20, 2025 | ¥2710.50 | ¥2710.50 | ¥2710.50 | ¥2710.50 | 1,300 |
| Feb 19, 2025 | ¥2755.50 | ¥2755.50 | ¥2755.50 | ¥2755.50 | 191,015 |
| Feb 12, 2025 | ¥2800.00 | ¥2800.00 | ¥2800.00 | ¥2800.00 | 3,500 |
| Feb 10, 2025 | ¥2825.50 | ¥2825.50 | ¥2825.50 | ¥2825.50 | 573,000 |
| Feb 7, 2025 | ¥2824.50 | ¥2824.50 | ¥2824.50 | ¥2824.50 | 80,300 |
| Feb 6, 2025 | ¥2903.50 | ¥2903.50 | ¥2903.50 | ¥2903.50 | 38,650 |
| Feb 3, 2025 | ¥2824.50 | ¥2824.50 | ¥2824.50 | ¥2824.50 | 207,300 |
| Jan 31, 2025 | ¥2973.50 | ¥2973.50 | ¥2973.50 | ¥2973.50 | 193,000 |
| Jan 30, 2025 | ¥2949.00 | ¥2949.00 | ¥2949.00 | ¥2949.00 | 193,000 |
| Jan 29, 2025 | ¥2930.00 | ¥2930.00 | ¥2930.00 | ¥2930.00 | 239,000 |
| Jan 22, 2025 | ¥2915.50 | ¥2915.50 | ¥2915.50 | ¥2915.50 | 13,700 |
| Jan 21, 2025 | ¥2875.50 | ¥2875.50 | ¥2875.50 | ¥2875.50 | 45,100 |
| Jan 10, 2025 | ¥2970.00 | ¥2970.00 | ¥2970.00 | ¥2970.00 | 75,000 |
| Jan 9, 2025 | ¥3005.00 | ¥3005.00 | ¥3005.00 | ¥3005.00 | 94,570 |
| Jan 8, 2025 | ¥3073.00 | ¥3073.00 | ¥3073.00 | ¥3073.00 | 5,000 |
| Dec 30, 2024 | ¥3146.00 | ¥3146.00 | ¥3146.00 | ¥3146.00 | 7,300 |
| Dec 20, 2024 | ¥2782.00 | ¥2782.00 | ¥2771.50 | ¥2771.50 | 1,753,800 |
| Dec 19, 2024 | ¥2724.00 | ¥2724.00 | ¥2724.00 | ¥2724.00 | 29,593 |
| Dec 13, 2024 | ¥2697.50 | ¥2697.50 | ¥2697.50 | ¥2697.50 | 62,727 |
| Dec 12, 2024 | ¥2718.50 | ¥2718.50 | ¥2718.50 | ¥2718.50 | 3,000 |
| Dec 10, 2024 | ¥2679.50 | ¥2679.50 | ¥2679.50 | ¥2679.50 | 11,100 |
| Dec 6, 2024 | ¥2628.99 | ¥2628.99 | ¥2628.99 | ¥2628.99 | 1,544,700 |
| Dec 5, 2024 | ¥2632.00 | ¥2632.00 | ¥2632.00 | ¥2632.00 | 53,600 |
| Dec 2, 2024 | ¥2595.00 | ¥2611.00 | ¥2595.00 | ¥2611.00 | 96,255 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.