Shares Magazine
n/a-21.00 (-0.67%)07 Nov 2025, 16:13
Toyota Motor Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | ¥3161.00 | ¥3161.00 | ¥3139.00 | ¥3139.00 | 9,804 |
| Nov 5, 2025 | ¥3040.00 | ¥3040.00 | ¥3040.00 | ¥3040.00 | 66,806 |
| Nov 4, 2025 | ¥3155.00 | ¥3155.00 | ¥3155.00 | ¥3155.00 | 9,557 |
| Oct 31, 2025 | ¥3138.00 | ¥3138.00 | ¥3138.00 | ¥3138.00 | 140,632 |
| Oct 29, 2025 | ¥3146.00 | ¥3146.00 | ¥3146.00 | ¥3146.00 | 7,618 |
| Oct 27, 2025 | ¥3218.00 | ¥3218.00 | ¥3218.00 | ¥3218.00 | 766,311 |
| Oct 22, 2025 | ¥3104.00 | ¥3104.00 | ¥3104.00 | ¥3104.00 | 373,880 |
| Oct 20, 2025 | ¥3003.00 | ¥3003.00 | ¥3003.00 | ¥3003.00 | 160,102 |
| Oct 15, 2025 | ¥2913.50 | ¥2913.50 | ¥2913.50 | ¥2913.50 | 4,940 |
| Oct 14, 2025 | ¥2871.50 | ¥2871.50 | ¥2871.50 | ¥2871.50 | 8,247 |
| Oct 8, 2025 | ¥3035.00 | ¥3035.00 | ¥3035.00 | ¥3035.00 | 402,019 |
| Oct 6, 2025 | ¥2974.00 | ¥2974.00 | ¥2974.00 | ¥2974.00 | 31,918 |
| Oct 3, 2025 | ¥2839.50 | ¥2839.50 | ¥2839.50 | ¥2839.50 | 946,123 |
| Sep 22, 2025 | ¥2964.00 | ¥2964.00 | ¥2964.00 | ¥2964.00 | 78,256 |
| Sep 19, 2025 | ¥2923.00 | ¥2923.00 | ¥2923.00 | ¥2923.00 | 9,897 |
| Sep 17, 2025 | ¥2950.50 | ¥2950.50 | ¥2950.50 | ¥2950.50 | 52,751 |
| Sep 16, 2025 | ¥2934.50 | ¥2934.50 | ¥2934.50 | ¥2934.50 | 9,497,955 |
| Sep 11, 2025 | ¥2886.50 | ¥2886.50 | ¥2886.50 | ¥2886.50 | 8,187,306 |
| Sep 10, 2025 | ¥2913.50 | ¥2913.50 | ¥2913.50 | ¥2913.50 | 17,554 |
| Sep 8, 2025 | ¥2970.00 | ¥2970.00 | ¥2970.00 | ¥2970.00 | 11,382 |
| Sep 5, 2025 | ¥2962.50 | ¥2962.50 | ¥2962.50 | ¥2962.50 | 4,866,094 |
| Aug 26, 2025 | ¥2898.50 | ¥2898.50 | ¥2898.50 | ¥2898.50 | 69,197 |
| Aug 21, 2025 | ¥2904.00 | ¥2904.00 | ¥2904.00 | ¥2904.00 | 1,616,236 |
| Aug 20, 2025 | ¥2937.00 | ¥2937.00 | ¥2937.00 | ¥2937.00 | 100,090 |
| Aug 15, 2025 | ¥2854.00 | ¥2854.00 | ¥2854.00 | ¥2854.00 | 2,967 |
| Aug 12, 2025 | ¥2855.00 | ¥2855.00 | ¥2855.00 | ¥2855.00 | 155,768 |
| Aug 11, 2025 | ¥2773.00 | ¥2773.00 | ¥2773.00 | ¥2773.00 | 6,084 |
| Aug 8, 2025 | ¥2773.00 | ¥2773.00 | ¥2773.00 | ¥2773.00 | 177,730 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.71 |
| Goodwin PLC | 21,200.00 | 0.00 |
| Coca-Cola Europacific Partners PLC | 6,950.00 | 3.58 |
| Jtc PLC | 1,358.00 | 5.11 |
| Wpp PLC | 279.10 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 573.60 | -12.48 |
| International Consolidated Airlines Group S.A. | 366.20 | -11.57 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Me Group International PLC | 175.00 | -7.70 |
| Ceres Power Holdings PLC | 354.80 | -5.89 |
| Auto Trader Group PLC | 751.20 | -5.94 |