UK markets closed

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,938.50-11.00 (-0.56%)
At close: 03:15PM JST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221,936.501,944.001,924.001,938.501,938.5027,286,300
07 Dec 20221,936.001,959.501,932.001,949.501,949.5021,057,000
06 Dec 20221,945.001,952.001,928.001,943.501,943.5028,364,200
05 Dec 20221,977.001,977.001,945.001,951.001,951.0021,789,000
02 Dec 20221,988.001,988.001,951.501,971.001,971.0029,660,900
01 Dec 20222,024.002,025.001,998.501,998.501,998.5022,681,700
30 Nov 20222,010.002,020.001,997.502,010.502,010.5029,110,200
29 Nov 20222,021.502,033.002,005.502,005.502,005.5022,107,200
28 Nov 20222,064.002,070.002,030.502,033.002,033.0013,933,100
25 Nov 20222,050.002,057.502,044.002,054.502,054.5011,659,400
24 Nov 20222,060.002,060.502,041.502,046.502,046.5021,006,500
22 Nov 20222,020.002,059.502,020.002,050.002,050.0032,248,300
21 Nov 20221,999.002,006.001,993.502,003.002,003.0014,421,500
18 Nov 20222,005.002,012.001,991.501,993.001,993.0015,711,600
17 Nov 20221,994.002,007.501,992.501,993.501,993.5014,840,200
16 Nov 20222,000.002,001.001,981.501,996.001,996.0022,615,800
15 Nov 20221,985.002,003.001,984.501,998.001,998.0017,879,100
14 Nov 20221,998.502,003.501,985.501,986.001,986.0021,130,800
11 Nov 20221,992.502,004.501,989.002,001.002,001.0030,008,700
10 Nov 20221,961.501,968.001,954.001,958.501,958.5023,246,900
09 Nov 20221,991.502,001.501,984.501,988.501,988.5019,748,500
08 Nov 20221,990.502,008.501,987.002,003.002,003.0018,424,300
07 Nov 20222,000.002,003.001,988.001,993.001,993.0018,017,000
04 Nov 20221,999.002,002.501,974.001,985.001,985.0032,176,900
02 Nov 20221,998.002,017.001,992.502,014.502,014.5024,179,300
01 Nov 20222,054.002,072.002,006.502,019.502,019.5038,181,300
31 Oct 20222,046.002,059.502,039.502,059.502,059.5022,869,200
28 Oct 20222,007.002,041.002,004.502,030.002,030.0090,671,700
27 Oct 20222,016.002,021.001,992.001,999.001,999.0023,218,700
26 Oct 20222,018.002,031.502,017.002,020.002,020.0016,753,300
25 Oct 20222,003.502,020.501,999.502,016.002,016.0018,457,200
24 Oct 20222,005.002,013.501,992.001,996.501,996.5020,173,100
21 Oct 20222,000.002,002.001,978.501,987.501,987.5024,809,100
20 Oct 20221,999.002,008.001,997.502,004.002,004.0021,090,700
19 Oct 20222,009.502,019.002,003.502,003.502,003.5015,797,500
18 Oct 20222,029.002,029.501,994.002,007.502,007.5021,403,400
17 Oct 20221,990.002,001.501,987.002,000.002,000.0022,166,100
14 Oct 20222,005.002,020.001,988.502,008.002,008.0031,734,600
13 Oct 20221,990.502,001.501,980.001,983.501,983.5023,730,300
12 Oct 20221,968.001,999.501,964.001,990.001,990.0025,409,100
11 Oct 20221,978.001,987.001,959.001,966.501,966.5025,261,700
07 Oct 20221,966.502,001.501,963.501,985.501,985.5027,846,100
06 Oct 20222,000.002,012.001,996.502,000.002,000.0026,603,000
05 Oct 20222,024.002,025.501,990.002,001.002,001.0025,516,900
04 Oct 20221,981.502,004.001,970.502,004.002,004.0039,192,400
03 Oct 20221,880.001,947.501,878.501,941.501,941.5032,688,200
30 Sept 20221,927.501,935.001,871.001,876.001,876.0041,993,800
29 Sept 20221,955.501,969.501,935.501,958.501,958.5029,667,900
29 Sept 202225 Dividend
28 Sept 20221,973.501,975.001,928.001,953.501,928.5032,375,000
27 Sept 20221,982.502,004.001,975.001,986.001,960.5823,245,500
26 Sept 20221,981.001,989.001,963.001,963.001,937.8835,307,900
22 Sept 20221,990.002,028.001,989.002,028.002,002.0526,440,900
21 Sept 20222,020.002,021.002,000.002,000.001,974.4031,783,100
20 Sept 20222,043.002,069.002,037.002,048.502,022.2821,038,800
16 Sept 20222,020.002,040.002,019.502,030.502,004.5128,115,400
15 Sept 20222,038.002,046.502,034.002,040.002,013.8915,098,100
14 Sept 20222,040.002,053.502,030.002,038.002,011.9226,178,500
13 Sept 20222,061.002,071.502,042.002,067.002,040.5518,368,100
12 Sept 20222,086.002,087.002,065.002,070.002,043.5115,232,900
09 Sept 20222,070.002,089.502,069.002,078.502,051.9026,218,700
08 Sept 20222,042.502,080.502,042.502,080.502,053.8726,507,900
07 Sept 20222,043.002,046.502,020.002,034.502,008.4620,916,100
06 Sept 20222,037.502,054.002,028.502,048.502,022.2813,434,900
05 Sept 20222,041.002,045.002,027.002,037.002,010.9317,282,500
02 Sept 20222,050.002,056.002,040.502,049.002,022.7822,090,800
01 Sept 20222,073.002,075.002,045.002,052.502,026.2336,248,100
31 Aug 20222,090.002,106.502,088.002,101.502,074.6122,276,200
30 Aug 20222,100.002,113.502,094.502,105.002,078.0616,897,300
29 Aug 20222,060.002,093.502,059.002,090.002,063.2520,923,300
26 Aug 20222,114.502,121.002,106.002,108.002,081.0212,989,800
25 Aug 20222,096.002,112.002,096.002,109.002,082.0110,713,100
24 Aug 20222,093.002,115.502,092.502,100.002,073.1318,087,200
23 Aug 20222,122.002,127.502,098.002,107.502,080.5325,655,800
22 Aug 20222,130.502,151.502,126.002,150.002,122.4915,320,100
19 Aug 20222,148.502,157.502,144.502,150.002,122.4913,295,300
18 Aug 20222,156.502,159.502,137.502,143.502,116.0718,478,000
17 Aug 20222,136.002,183.002,135.502,183.002,155.0631,472,900
16 Aug 20222,129.502,130.002,105.502,121.002,093.8612,497,100
15 Aug 20222,124.502,134.002,119.002,132.502,105.2112,869,100
12 Aug 20222,110.002,135.002,099.502,135.002,107.6831,314,700
10 Aug 20222,081.502,099.002,077.502,088.002,061.2815,038,200
09 Aug 20222,106.502,113.002,069.002,076.002,049.4325,062,000
08 Aug 20222,100.002,116.002,082.502,116.002,088.9222,816,600
05 Aug 20222,080.002,130.002,074.002,123.002,095.8327,813,600
04 Aug 20222,184.002,187.502,071.502,091.502,064.7350,239,900
03 Aug 20222,149.002,162.502,142.502,156.002,128.4116,651,900
02 Aug 20222,178.002,198.002,152.002,154.502,126.9318,343,800
01 Aug 20222,152.002,216.502,150.502,212.002,183.6932,568,100
29 Jul 20222,155.002,163.002,127.002,137.002,109.6524,818,400
28 Jul 20222,165.002,174.502,124.002,125.002,097.8127,939,100
27 Jul 20222,154.002,174.002,142.002,169.002,141.2415,783,800
26 Jul 20222,177.502,182.502,160.002,166.002,138.2812,369,100
25 Jul 20222,177.002,198.502,163.002,166.002,138.2816,534,400
22 Jul 20222,199.502,204.502,190.002,202.502,174.3120,867,700
21 Jul 20222,191.002,206.002,175.002,193.502,165.4324,208,700
20 Jul 20222,200.002,204.502,180.002,194.002,165.9227,281,400
19 Jul 20222,170.002,179.002,163.002,177.002,149.1421,538,900
15 Jul 20222,133.502,163.502,127.002,163.002,135.3228,589,600
14 Jul 20222,101.502,144.002,098.502,135.002,107.6818,559,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...