Shares Magazine
¥3,319.00+35.00 (+1.07%)05 Jul 2024, 12:24
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2024 | ¥3284.00 | ¥3284.00 | ¥3284.00 | ¥3284.00 | 40,000 |
| Jun 25, 2024 | ¥3296.00 | ¥3296.00 | ¥3296.00 | ¥3296.00 | 91,400 |
| Jun 14, 2024 | ¥3116.00 | ¥3116.00 | ¥3116.00 | ¥3116.00 | 2,149,200 |
| Jun 7, 2024 | ¥3219.00 | ¥3219.00 | ¥3219.00 | ¥3219.00 | 10,800 |
| Jun 6, 2024 | ¥3273.00 | ¥3273.00 | ¥3273.00 | ¥3273.00 | 322,200 |
| May 31, 2024 | ¥3401.00 | ¥3401.00 | ¥3401.00 | ¥3401.00 | 15,528 |
| 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 | ¥3425.00 | ¥3425.00 | ¥3425.00 | ¥3425.00 | 81,100 |
| May 8, 2024 | ¥3579.00 | ¥3579.00 | ¥3579.00 | ¥3579.00 | 18,300 |
| May 7, 2024 | ¥3599.00 | ¥3599.00 | ¥3599.00 | ¥3599.00 | 1,039,766 |
| May 2, 2024 | ¥3581.00 | ¥3581.00 | ¥3581.00 | ¥3581.00 | 21,700 |
| 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 28, 2024 | ¥3801.40 | ¥3806.00 | ¥3801.40 | ¥3806.00 | 115,500 |
| Mar 27, 2024 | ¥3853.00 | ¥3853.00 | ¥3852.23 | ¥3852.42 | 29,770 |
| Mar 26, 2024 | ¥3850.00 | ¥3850.00 | ¥3850.00 | ¥3850.00 | 23,679 |
| Mar 25, 2024 | ¥3830.00 | ¥3830.00 | ¥3830.00 | ¥3830.00 | 52,900 |
| Mar 22, 2024 | ¥3872.00 | ¥3872.77 | ¥3872.00 | ¥3872.00 | 2,114,100 |
| Mar 21, 2024 | ¥3799.00 | ¥3804.00 | ¥3791.73 | ¥3799.00 | 1,240,366 |
| Mar 19, 2024 | ¥3675.00 | ¥3675.00 | ¥3675.00 | ¥3675.00 | 5,800 |
| Mar 18, 2024 | ¥3567.00 | ¥3567.00 | ¥3567.00 | ¥3567.00 | 1,986,936 |
| Mar 15, 2024 | ¥3488.00 | ¥3488.00 | ¥3488.00 | ¥3488.00 | 26,300 |
| Mar 14, 2024 | ¥3445.00 | ¥3450.00 | ¥3444.48 | ¥3445.00 | 1,906,031 |
| Mar 13, 2024 | ¥3444.00 | ¥3444.00 | ¥3444.00 | ¥3444.00 | 2,185,543 |
| Mar 12, 2024 | ¥3475.00 | ¥3475.00 | ¥3474.48 | ¥3474.48 | 2,105,700 |
| Mar 11, 2024 | ¥3498.00 | ¥3498.00 | ¥3471.42 | ¥3485.00 | 1,998,600 |
| Mar 8, 2024 | ¥3610.00 | ¥3660.00 | ¥3610.00 | ¥3660.00 | 1,806,200 |
| Mar 7, 2024 | ¥3660.00 | ¥3799.00 | ¥3660.00 | ¥3661.47 | 3,059,600 |
| Mar 6, 2024 | ¥3769.00 | ¥3769.00 | ¥3751.71 | ¥3751.71 | 341,130 |
| Mar 5, 2024 | ¥3729.00 | ¥3729.00 | ¥3729.00 | ¥3729.00 | 51,000 |
| Mar 4, 2024 | ¥3662.00 | ¥3662.00 | ¥3662.00 | ¥3662.00 | 115,374 |
| Mar 1, 2024 | ¥3680.00 | ¥3680.00 | ¥3653.00 | ¥3680.00 | 2,336,394 |
| Feb 29, 2024 | ¥3621.00 | ¥3621.00 | ¥3621.00 | ¥3621.00 | 287,243 |
| Feb 28, 2024 | ¥3570.00 | ¥3570.00 | ¥3570.00 | ¥3570.00 | 12,400 |
| Feb 27, 2024 | ¥3582.00 | ¥3582.00 | ¥3582.00 | ¥3582.00 | 6,500 |
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 | 52.20 | 9.21 |
| Savills PLC | 1,196.00 | 6.79 |
| Kier Group PLC | 147.80 | 6.33 |
| Ocado Group PLC | 323.84 | 6.00 |
| Close Brothers Group PLC | 476.40 | 4.57 |
| 4Imprint Group PLC | 6,190.00 | 4.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Softcat PLC | 1,687.00 | -6.17 |
| Trustpilot Group PLC | 223.00 | -3.04 |
| Carnival PLC | 1,229.76 | -2.82 |
| Watches Of Switzerland Group PLC | 413.00 | -2.55 |
| HSBC Holdings PLC | 673.60 | -2.56 |
| Harbour Energy PLC | 307.00 | -2.54 |