UK markets closed

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,767.000.00 (0.00%)
At close: 03:15PM JST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20243,721.003,767.003,685.003,767.003,767.0021,091,500
12 Apr 20243,813.003,815.003,755.003,767.003,767.0021,094,100
11 Apr 20243,722.003,795.003,721.003,781.003,781.0023,458,700
10 Apr 20243,750.003,760.003,722.003,740.003,740.0017,062,700
09 Apr 20243,740.003,776.003,716.003,776.003,776.0022,518,400
08 Apr 20243,665.003,700.003,642.003,698.003,698.0023,272,600
05 Apr 20243,605.003,632.003,568.003,619.003,619.0026,966,800
04 Apr 20243,670.003,739.003,652.003,667.003,667.0033,637,800
03 Apr 20243,633.003,656.003,597.003,620.003,620.0030,222,400
02 Apr 20243,685.003,705.003,616.003,633.003,633.0031,273,800
01 Apr 20243,801.003,824.003,616.003,639.003,639.0038,828,100
29 Mar 20243,804.003,833.003,792.003,799.003,799.0012,094,300
28 Mar 20243,839.003,854.003,782.003,806.003,806.0034,646,300
27 Mar 20243,875.003,891.003,846.003,853.003,853.0035,165,500
26 Mar 20243,829.003,860.003,789.003,850.003,850.0030,536,000
25 Mar 20243,850.003,886.003,823.003,830.003,830.0028,829,300
22 Mar 20243,829.003,890.003,811.003,872.003,872.0038,840,700
21 Mar 20243,800.003,829.003,776.003,799.003,799.0045,118,200
19 Mar 20243,574.003,675.003,559.003,675.003,675.0033,925,900
18 Mar 20243,515.003,576.003,504.003,567.003,567.0026,489,600
15 Mar 20243,433.003,509.003,424.003,488.003,488.0033,847,800
14 Mar 20243,450.003,463.003,415.003,445.003,445.0021,846,100
13 Mar 20243,506.003,536.003,405.003,444.003,444.0032,358,800
12 Mar 20243,441.003,475.003,398.003,475.003,475.0040,384,800
11 Mar 20243,500.003,530.003,443.003,498.003,498.0034,641,400
08 Mar 20243,644.003,665.003,595.003,610.003,610.0039,889,700
07 Mar 20243,799.003,811.003,640.003,660.003,660.0044,389,400
06 Mar 20243,729.003,772.003,690.003,769.003,769.0031,920,900
05 Mar 20243,665.003,742.003,641.003,729.003,729.0031,082,800
04 Mar 20243,694.003,704.003,636.003,662.003,662.0033,112,100
01 Mar 20243,595.003,689.003,586.003,680.003,680.0029,522,200
29 Feb 20243,560.003,629.003,540.003,621.003,621.0042,143,900
28 Feb 20243,588.003,599.003,541.003,570.003,570.0021,824,800
27 Feb 20243,600.003,603.003,566.003,582.003,582.0026,141,000
26 Feb 20243,550.003,607.003,522.003,565.003,565.0036,879,000
22 Feb 20243,450.003,530.003,444.003,521.003,521.0045,277,100
21 Feb 20243,400.003,436.003,396.003,429.003,429.0027,204,700
20 Feb 20243,450.003,473.003,369.003,414.003,414.0032,113,800
19 Feb 20243,414.003,449.003,401.003,430.003,430.0018,623,200
16 Feb 20243,440.003,453.003,396.003,414.003,414.0039,276,000
15 Feb 20243,415.003,416.003,351.003,382.003,382.0031,611,400
14 Feb 20243,453.003,464.003,361.003,385.003,385.0040,613,000
13 Feb 20243,366.003,459.003,350.003,456.003,456.0050,279,000
09 Feb 20243,360.003,370.003,296.003,323.003,323.0038,909,900
08 Feb 20243,330.003,409.003,283.003,350.003,350.0065,539,300
07 Feb 20243,195.003,364.003,190.003,260.003,260.0090,841,000
06 Feb 20242,999.503,148.002,951.503,135.003,135.0080,031,600
05 Feb 20242,995.503,007.002,959.002,992.002,992.0029,891,100
02 Feb 20242,963.502,966.002,938.002,951.502,951.5024,939,800
01 Feb 20242,940.502,960.002,931.002,945.002,945.0029,852,200
31 Jan 20242,940.003,000.002,939.003,000.003,000.0028,387,200
30 Jan 20242,950.002,983.502,931.002,959.502,959.5030,914,300
29 Jan 20242,929.002,994.002,928.002,983.502,983.5039,361,500
26 Jan 20242,950.002,950.002,888.502,892.502,892.5033,005,600
25 Jan 20242,964.002,964.002,964.002,964.002,964.0028,781,400
24 Jan 20243,000.003,018.002,952.002,959.502,959.5028,933,300
23 Jan 20242,997.003,034.002,971.002,991.002,991.0040,894,100
22 Jan 20242,965.002,987.502,956.502,982.002,982.0027,665,300
19 Jan 20242,985.002,985.002,937.002,962.002,962.0038,896,900
18 Jan 20242,880.002,964.002,873.002,931.502,931.5045,748,100
17 Jan 20242,880.002,920.002,846.502,856.502,856.5042,925,400
16 Jan 20242,854.002,869.502,830.002,854.502,854.5023,810,700
15 Jan 20242,854.002,855.002,830.002,849.502,849.504,866,000
12 Jan 20242,880.002,883.002,820.502,837.002,837.0034,169,200
11 Jan 20242,827.002,867.502,827.002,844.002,844.0049,003,100
10 Jan 20242,684.002,752.002,679.502,745.002,745.0033,701,200
09 Jan 20242,715.002,716.002,662.502,694.002,694.0030,486,100
05 Jan 20242,643.502,708.002,643.502,701.502,701.5030,515,500
04 Jan 20242,605.002,635.002,572.002,635.002,635.0029,812,900
29 Dec 20232,572.002,615.502,569.002,590.502,590.5026,860,500
28 Dec 20232,555.002,573.002,539.002,556.002,556.0017,822,300
27 Dec 20232,557.502,583.502,547.002,583.002,583.0026,896,000
26 Dec 20232,543.002,544.502,520.502,541.002,541.0017,223,900
25 Dec 20232,525.002,553.002,514.502,537.002,537.0019,273,800
22 Dec 20232,520.002,549.502,499.002,516.002,516.0038,330,200
21 Dec 20232,520.002,576.502,495.002,537.502,537.5047,672,400
20 Dec 20232,666.002,692.002,634.002,644.002,644.0034,125,400
19 Dec 20232,620.002,657.502,590.502,640.502,640.5024,989,000
18 Dec 20232,590.502,619.502,571.502,619.502,619.5021,229,700
15 Dec 20232,617.002,624.002,592.002,600.502,600.5032,057,100
14 Dec 20232,605.502,623.502,552.002,571.502,571.5043,459,500
13 Dec 20232,672.502,682.002,644.502,673.502,673.5020,383,300
12 Dec 20232,727.002,735.502,681.502,681.502,681.5025,316,700
11 Dec 20232,701.002,716.002,690.502,705.502,705.5031,081,400
08 Dec 20232,711.002,721.002,657.002,680.502,680.5055,312,000
07 Dec 20232,800.002,812.002,776.002,794.502,794.5026,610,300
06 Dec 20232,770.502,829.502,758.002,827.002,827.0027,896,600
05 Dec 20232,770.002,784.502,743.502,753.502,753.5024,512,600
04 Dec 20232,802.002,802.502,744.502,767.502,767.5030,495,700
01 Dec 20232,819.002,842.002,803.002,833.002,833.0026,774,000
30 Nov 20232,810.002,820.002,786.502,794.502,794.5049,146,600
29 Nov 20232,770.002,809.502,744.002,802.502,802.5036,001,000
28 Nov 20232,770.002,779.502,736.002,755.002,755.0022,163,500
27 Nov 20232,800.002,803.002,762.002,770.002,770.0022,122,900
24 Nov 20232,785.002,814.002,774.002,803.002,803.0029,415,500
22 Nov 20232,728.002,781.002,711.002,728.502,728.5031,006,900
21 Nov 20232,785.002,793.002,720.502,735.002,735.0036,142,900
20 Nov 20232,892.502,900.002,768.502,780.002,780.0046,342,000
17 Nov 20232,840.002,892.502,834.002,892.502,892.5024,794,700
16 Nov 20232,860.002,897.502,858.002,879.002,879.0021,411,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...