Shares Magazine
¥2,616.00-192.00 (-6.84%)31 Mar 2025, 18:22
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 29, 2024 | ¥2551.50 | ¥2551.50 | ¥2551.50 | ¥2551.50 | 11,555 |
| Nov 22, 2024 | ¥2664.50 | ¥2664.50 | ¥2664.50 | ¥2664.50 | 20,000 |
| Nov 19, 2024 | ¥2730.50 | ¥2730.50 | ¥2730.50 | ¥2730.50 | 3,939 |
| Nov 15, 2024 | ¥2704.00 | ¥2704.00 | ¥2704.00 | ¥2704.00 | 5,800 |
| Nov 12, 2024 | ¥2717.00 | ¥2717.00 | ¥2717.00 | ¥2717.00 | 6,210 |
| Nov 11, 2024 | ¥2653.50 | ¥2653.50 | ¥2653.50 | ¥2653.50 | 7,246 |
| Nov 8, 2024 | ¥2662.50 | ¥2662.50 | ¥2662.50 | ¥2662.50 | 51,389 |
| Nov 6, 2024 | ¥2654.00 | ¥2684.50 | ¥2654.00 | ¥2684.50 | 51,400 |
| Nov 1, 2024 | ¥2615.50 | ¥2615.50 | ¥2615.50 | ¥2615.50 | 6,982 |
| Oct 24, 2024 | ¥2602.50 | ¥2602.50 | ¥2602.50 | ¥2602.50 | 24,583 |
| Oct 22, 2024 | ¥2545.00 | ¥2545.00 | ¥2545.00 | ¥2545.00 | 9,000 |
| Oct 18, 2024 | ¥2552.50 | ¥2552.50 | ¥2546.55 | ¥2546.55 | 108,601 |
| Oct 16, 2024 | ¥2525.50 | ¥2525.50 | ¥2525.50 | ¥2525.50 | 1,500,000 |
| Oct 15, 2024 | ¥2555.00 | ¥2555.00 | ¥2555.00 | ¥2555.00 | 1,701,600 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.