Toyota Motor Corporation (7203.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,104.00-20.50 (-0.96%)
At close: 9:15AM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | - | - | - | - | - | - |
| 26 Nov 2021 | 2,100.00 | 2,109.50 | 2,065.00 | 2,074.50 | 2,074.50 | 22,432,100 |
| 25 Nov 2021 | 2,134.00 | 2,147.00 | 2,112.00 | 2,112.00 | 2,112.00 | 14,283,000 |
| 24 Nov 2021 | 2,130.00 | 2,159.00 | 2,119.00 | 2,124.50 | 2,124.50 | 21,946,800 |
| 22 Nov 2021 | 2,133.00 | 2,133.50 | 2,101.00 | 2,105.00 | 2,105.00 | 18,371,200 |
| 19 Nov 2021 | 2,110.00 | 2,142.50 | 2,102.00 | 2,132.50 | 2,132.50 | 20,093,600 |
| 18 Nov 2021 | 2,128.00 | 2,146.50 | 2,105.00 | 2,124.50 | 2,124.50 | 18,309,000 |
| 17 Nov 2021 | 2,185.00 | 2,188.00 | 2,128.00 | 2,128.00 | 2,128.00 | 26,692,900 |
| 16 Nov 2021 | 2,112.00 | 2,155.00 | 2,112.00 | 2,141.50 | 2,141.50 | 23,534,300 |
| 15 Nov 2021 | 2,094.00 | 2,117.50 | 2,088.50 | 2,102.00 | 2,102.00 | 21,902,800 |
| 12 Nov 2021 | 2,045.00 | 2,085.00 | 2,041.00 | 2,078.50 | 2,078.50 | 26,162,900 |
| 11 Nov 2021 | 2,018.00 | 2,040.00 | 2,008.00 | 2,030.00 | 2,030.00 | 15,549,700 |
| 10 Nov 2021 | 2,002.50 | 2,015.00 | 1,998.50 | 2,005.50 | 2,005.50 | 12,819,100 |
| 09 Nov 2021 | 2,044.50 | 2,048.50 | 1,995.00 | 1,995.00 | 1,995.00 | 16,797,300 |
| 08 Nov 2021 | 2,041.50 | 2,056.00 | 2,028.00 | 2,028.00 | 2,028.00 | 14,062,700 |
| 05 Nov 2021 | 2,090.00 | 2,091.00 | 2,018.50 | 2,035.00 | 2,035.00 | 20,210,400 |
| 04 Nov 2021 | 2,070.00 | 2,100.00 | 2,027.50 | 2,063.00 | 2,063.00 | 38,783,500 |
| 02 Nov 2021 | 2,047.50 | 2,059.00 | 2,030.50 | 2,048.00 | 2,048.00 | 17,669,100 |
| 01 Nov 2021 | 2,028.00 | 2,050.00 | 2,022.00 | 2,050.00 | 2,050.00 | 24,547,300 |
| 29 Oct 2021 | 1,993.50 | 2,008.00 | 1,978.00 | 2,006.50 | 2,006.50 | 18,052,200 |
| 28 Oct 2021 | 1,987.50 | 2,013.00 | 1,974.00 | 2,000.00 | 2,000.00 | 17,683,000 |
| 27 Oct 2021 | 1,998.50 | 2,004.00 | 1,984.00 | 2,004.00 | 2,004.00 | 14,028,900 |
| 26 Oct 2021 | 1,974.00 | 1,992.50 | 1,965.00 | 1,980.00 | 1,980.00 | 15,149,500 |
| 25 Oct 2021 | 1,939.00 | 1,967.50 | 1,928.00 | 1,946.50 | 1,946.50 | 16,310,200 |
| 22 Oct 2021 | 1,973.00 | 1,999.50 | 1,964.50 | 1,983.50 | 1,983.50 | 15,610,500 |
| 21 Oct 2021 | 2,025.00 | 2,031.50 | 1,983.50 | 1,983.50 | 1,983.50 | 17,327,500 |
| 20 Oct 2021 | 2,045.50 | 2,053.00 | 2,026.00 | 2,031.50 | 2,031.50 | 15,372,800 |
| 19 Oct 2021 | 2,037.50 | 2,038.00 | 2,010.00 | 2,030.00 | 2,030.00 | 14,539,000 |
| 18 Oct 2021 | 2,026.00 | 2,062.00 | 2,025.00 | 2,040.00 | 2,040.00 | 24,313,600 |
| 15 Oct 2021 | 1,999.00 | 1,999.50 | 1,974.50 | 1,993.50 | 1,993.50 | 18,602,800 |
| 14 Oct 2021 | 1,965.00 | 1,986.00 | 1,940.50 | 1,985.50 | 1,985.50 | 13,517,700 |
| 13 Oct 2021 | 2,018.00 | 2,019.00 | 1,976.00 | 1,976.00 | 1,976.00 | 19,436,600 |
| 12 Oct 2021 | 1,994.00 | 2,013.50 | 1,983.50 | 2,002.50 | 2,002.50 | 18,513,900 |
| 11 Oct 2021 | 1,930.00 | 1,988.00 | 1,929.00 | 1,987.00 | 1,987.00 | 18,449,100 |
| 08 Oct 2021 | 1,920.00 | 1,948.50 | 1,915.50 | 1,923.00 | 1,923.00 | 22,700,900 |
| 07 Oct 2021 | 1,852.00 | 1,876.00 | 1,840.50 | 1,869.00 | 1,869.00 | 18,340,800 |
| 06 Oct 2021 | 1,890.00 | 1,897.50 | 1,818.00 | 1,840.00 | 1,840.00 | 35,192,500 |
| 05 Oct 2021 | 1,900.00 | 1,929.00 | 1,860.00 | 1,902.00 | 1,902.00 | 29,108,900 |
| 04 Oct 2021 | 1,988.50 | 1,989.50 | 1,925.50 | 1,932.00 | 1,932.00 | 22,442,600 |
| 01 Oct 2021 | 1,980.00 | 2,004.00 | 1,965.50 | 1,967.00 | 1,967.00 | 27,672,500 |
| 01 Oct 2021 | 5:1 Stock split | |||||
| 30 Sept 2021 | 2,088.00 | 2,088.00 | 2,000.00 | 2,000.00 | 2,000.00 | 33,149,100 |
| 29 Sept 2021 | 2,052.00 | 2,080.50 | 2,040.50 | 2,073.00 | 2,073.00 | 34,887,300 |
| 29 Sept 2021 | 5:1 Stock split | |||||
| 28 Sept 2021 | 2,084.00 | 2,092.00 | 2,050.00 | 2,077.00 | 2,077.00 | 189,085,000 |
| 27 Sept 2021 | 2,031.00 | 2,070.00 | 2,030.00 | 2,066.00 | 2,066.00 | 26,810,000 |
| 24 Sept 2021 | 1,997.00 | 2,020.00 | 1,994.60 | 2,020.00 | 2,020.00 | 34,908,000 |
| 22 Sept 2021 | 1,978.00 | 1,978.00 | 1,961.20 | 1,964.00 | 1,964.00 | 23,934,000 |
| 21 Sept 2021 | 1,972.00 | 1,992.00 | 1,966.60 | 1,985.80 | 1,985.80 | 29,438,500 |
| 17 Sept 2021 | 1,992.80 | 2,004.00 | 1,986.40 | 2,004.00 | 2,004.00 | 38,861,500 |
| 16 Sept 2021 | 1,981.40 | 1,999.00 | 1,979.20 | 1,988.00 | 1,988.00 | 26,673,500 |
| 15 Sept 2021 | 1,976.00 | 1,981.60 | 1,971.80 | 1,975.20 | 1,975.20 | 21,345,500 |
| 14 Sept 2021 | 1,970.00 | 1,989.20 | 1,966.00 | 1,989.20 | 1,989.20 | 30,225,000 |
| 13 Sept 2021 | 1,944.40 | 1,959.00 | 1,932.20 | 1,959.00 | 1,959.00 | 43,968,500 |
| 10 Sept 2021 | 1,969.60 | 1,994.60 | 1,969.00 | 1,991.80 | 1,991.80 | 32,121,000 |
| 09 Sept 2021 | 1,982.20 | 1,993.40 | 1,974.00 | 1,979.60 | 1,979.60 | 25,646,500 |
| 08 Sept 2021 | 1,980.00 | 2,006.00 | 1,977.60 | 1,995.40 | 1,995.40 | 28,210,000 |
| 07 Sept 2021 | 2,001.00 | 2,022.00 | 1,994.40 | 2,001.00 | 2,001.00 | 27,051,000 |
| 06 Sept 2021 | 1,974.00 | 1,992.40 | 1,960.60 | 1,992.40 | 1,992.40 | 29,997,000 |
| 03 Sept 2021 | 1,928.00 | 1,960.60 | 1,927.00 | 1,951.20 | 1,951.20 | 34,369,000 |
| 02 Sept 2021 | 1,929.00 | 1,933.00 | 1,918.40 | 1,930.00 | 1,930.00 | 16,989,000 |
| 01 Sept 2021 | 1,940.20 | 1,944.20 | 1,924.20 | 1,930.40 | 1,930.40 | 20,667,000 |
| 31 Aug 2021 | 1,901.20 | 1,923.80 | 1,891.20 | 1,918.40 | 1,918.40 | 28,880,000 |
| 30 Aug 2021 | 1,904.40 | 1,912.60 | 1,900.40 | 1,906.80 | 1,906.80 | 23,974,500 |
| 27 Aug 2021 | 1,881.80 | 1,897.40 | 1,880.20 | 1,892.00 | 1,892.00 | 18,366,500 |
| 26 Aug 2021 | 1,910.00 | 1,914.20 | 1,887.00 | 1,901.40 | 1,901.40 | 23,644,500 |
| 25 Aug 2021 | 1,874.00 | 1,911.80 | 1,873.00 | 1,896.80 | 1,896.80 | 30,993,000 |
| 24 Aug 2021 | 1,857.80 | 1,862.80 | 1,847.20 | 1,854.40 | 1,854.40 | 30,714,000 |
| 23 Aug 2021 | 1,819.40 | 1,854.60 | 1,809.60 | 1,844.40 | 1,844.40 | 48,603,500 |
| 20 Aug 2021 | 1,846.00 | 1,867.60 | 1,772.80 | 1,783.00 | 1,783.00 | 101,544,500 |
| 19 Aug 2021 | 1,936.00 | 1,937.80 | 1,854.20 | 1,859.00 | 1,859.00 | 49,063,500 |
| 18 Aug 2021 | 1,950.00 | 1,957.20 | 1,943.60 | 1,945.00 | 1,945.00 | 19,215,500 |
| 17 Aug 2021 | 1,971.20 | 1,972.40 | 1,950.60 | 1,950.60 | 1,950.60 | 20,982,000 |
| 16 Aug 2021 | 1,980.00 | 1,980.20 | 1,958.20 | 1,962.60 | 1,962.60 | 25,924,000 |
| 13 Aug 2021 | 1,993.20 | 2,003.00 | 1,991.00 | 1,993.00 | 1,993.00 | 16,832,000 |
| 12 Aug 2021 | 2,003.00 | 2,008.00 | 1,986.60 | 1,992.00 | 1,992.00 | 15,295,000 |
| 11 Aug 2021 | 1,980.00 | 2,004.00 | 1,978.40 | 1,994.60 | 1,994.60 | 18,138,500 |
| 10 Aug 2021 | 1,986.60 | 1,992.20 | 1,972.40 | 1,975.20 | 1,975.20 | 22,127,500 |
| 06 Aug 2021 | 1,984.00 | 1,987.40 | 1,957.60 | 1,967.60 | 1,967.60 | 32,304,000 |
| 05 Aug 2021 | 1,999.80 | 2,006.00 | 1,984.20 | 1,990.80 | 1,990.80 | 20,804,500 |
| 04 Aug 2021 | 2,017.00 | 2,029.00 | 1,965.00 | 1,994.00 | 1,994.00 | 43,509,500 |
| 03 Aug 2021 | 2,005.00 | 2,026.00 | 1,999.40 | 2,011.00 | 2,011.00 | 17,516,500 |
| 02 Aug 2021 | 1,977.40 | 2,007.00 | 1,972.40 | 2,006.00 | 2,006.00 | 25,838,500 |
| 30 Jul 2021 | 1,963.00 | 1,979.20 | 1,961.00 | 1,961.00 | 1,961.00 | 26,432,000 |
| 29 Jul 2021 | 1,977.60 | 1,986.80 | 1,962.00 | 1,971.20 | 1,971.20 | 21,100,000 |
| 28 Jul 2021 | 1,958.00 | 1,973.80 | 1,957.00 | 1,960.80 | 1,960.80 | 22,825,000 |
| 27 Jul 2021 | 1,979.80 | 1,983.80 | 1,971.20 | 1,974.20 | 1,974.20 | 19,424,500 |
| 26 Jul 2021 | 1,978.00 | 1,983.20 | 1,956.00 | 1,965.80 | 1,965.80 | 19,701,000 |
| 21 Jul 2021 | 1,940.80 | 1,965.20 | 1,937.20 | 1,945.00 | 1,945.00 | 20,714,500 |
| 20 Jul 2021 | 1,936.00 | 1,937.80 | 1,919.20 | 1,922.40 | 1,922.40 | 31,507,000 |
| 19 Jul 2021 | 1,957.00 | 1,962.80 | 1,943.40 | 1,948.00 | 1,948.00 | 20,903,000 |
| 16 Jul 2021 | 1,963.20 | 1,986.00 | 1,960.60 | 1,973.20 | 1,973.20 | 18,315,000 |
| 15 Jul 2021 | 1,976.00 | 1,983.80 | 1,960.60 | 1,966.40 | 1,966.40 | 18,423,000 |
| 14 Jul 2021 | 1,960.00 | 2,002.00 | 1,958.00 | 1,973.80 | 1,973.80 | 28,623,500 |
| 13 Jul 2021 | 1,974.00 | 1,976.80 | 1,964.80 | 1,973.00 | 1,973.00 | 16,499,500 |
| 12 Jul 2021 | 1,966.00 | 1,969.80 | 1,951.80 | 1,963.00 | 1,963.00 | 22,882,000 |
| 09 Jul 2021 | 1,914.20 | 1,935.80 | 1,894.40 | 1,930.00 | 1,930.00 | 43,443,500 |
| 08 Jul 2021 | 1,940.20 | 1,953.60 | 1,935.00 | 1,935.00 | 1,935.00 | 25,416,500 |
| 07 Jul 2021 | 1,945.80 | 1,950.20 | 1,934.20 | 1,946.80 | 1,946.80 | 22,735,500 |
| 06 Jul 2021 | 1,959.60 | 1,964.40 | 1,949.20 | 1,958.80 | 1,958.80 | 13,521,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
