UK markets closed

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,909.00-111.00 (-3.68%)
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243,006.003,008.002,908.002,909.002,909.0040,132,100
25 Jul 20243,040.003,064.003,006.003,020.003,020.0030,179,600
24 Jul 20243,125.003,174.003,092.003,100.003,100.0026,675,100
23 Jul 20243,130.003,156.003,084.003,109.003,109.0021,568,200
22 Jul 20243,105.003,117.003,085.003,090.003,090.0016,865,200
19 Jul 20243,147.003,159.003,110.003,133.003,133.0018,962,200
18 Jul 20243,151.003,185.003,141.003,141.003,141.0025,086,900
17 Jul 20243,264.003,285.003,247.003,254.003,254.0016,439,900
16 Jul 20243,294.003,306.003,268.003,269.003,269.0016,490,100
12 Jul 20243,249.003,292.003,240.003,274.003,274.0023,807,400
11 Jul 20243,323.003,326.003,283.003,284.003,284.0022,399,000
10 Jul 20243,261.003,299.003,256.003,291.003,291.0023,264,100
09 Jul 20243,272.003,296.003,232.003,270.003,270.0025,590,500
08 Jul 20243,319.003,319.003,277.003,285.003,285.0020,618,800
05 Jul 20243,384.003,399.003,311.003,319.003,319.0024,261,800
04 Jul 20243,351.003,399.003,337.003,391.003,391.0023,049,300
03 Jul 20243,345.003,348.003,293.003,325.003,325.0023,954,600
02 Jul 20243,285.003,338.003,267.003,333.003,333.0030,146,300
01 Jul 20243,325.003,326.003,261.003,284.003,284.0023,624,800
28 Jun 20243,299.003,314.003,271.003,290.003,290.0026,051,600
27 Jun 20243,300.003,301.003,248.003,263.003,263.0058,733,800
26 Jun 20243,315.003,317.003,251.003,276.003,276.0031,440,900
25 Jun 20243,199.003,307.003,168.003,296.003,296.0044,118,500
24 Jun 20243,123.003,177.003,114.003,150.003,150.0030,864,600
21 Jun 20243,102.003,136.003,074.003,074.003,074.0032,553,700
20 Jun 20243,091.003,094.003,051.003,084.003,084.0015,757,100
19 Jun 20243,076.003,113.003,069.003,107.003,107.0017,496,200
18 Jun 20243,068.003,086.003,041.003,052.003,052.0019,056,000
17 Jun 20243,056.003,063.003,010.003,036.003,036.0028,829,800
14 Jun 20243,058.003,132.003,055.003,116.003,116.0040,221,400
13 Jun 20243,226.003,227.003,127.003,128.003,128.0026,927,900
12 Jun 20243,200.003,218.003,191.003,209.003,209.0017,408,700
11 Jun 20243,262.003,306.003,247.003,254.003,254.0019,196,400
10 Jun 20243,236.003,289.003,223.003,272.003,272.0017,848,400
07 Jun 20243,266.003,271.003,194.003,219.003,219.0024,229,500
06 Jun 20243,258.003,302.003,249.003,273.003,273.0023,424,700
05 Jun 20243,250.003,259.003,203.003,218.003,218.0029,958,300
04 Jun 20243,300.003,339.003,284.003,298.003,298.0031,397,200
03 Jun 20243,402.003,428.003,321.003,341.003,341.0034,205,700
31 May 20243,370.003,401.003,348.003,401.003,401.0034,664,500
30 May 20243,350.003,358.003,307.003,330.003,330.0023,500,000
29 May 20243,435.003,452.003,390.003,390.003,390.0019,973,000
28 May 20243,440.003,452.003,416.003,448.003,448.0014,393,400
27 May 20243,419.003,450.003,403.003,450.003,450.0014,620,900
24 May 20243,320.003,407.003,309.003,393.003,393.0020,602,300
23 May 20243,387.003,416.003,351.003,403.003,403.0016,120,400
22 May 20243,424.003,429.003,385.003,388.003,388.0019,191,500
21 May 20243,467.003,479.003,421.003,437.003,437.0016,456,200
20 May 20243,438.003,478.003,417.003,447.003,447.0023,715,900
17 May 20243,367.003,438.003,353.003,436.003,436.0022,329,600
16 May 20243,405.003,407.003,319.003,352.003,352.0029,023,000
15 May 20243,409.003,457.003,405.003,408.003,408.0023,592,600
14 May 20243,350.003,434.003,349.003,389.003,389.0031,178,100
13 May 20243,417.003,434.003,351.003,366.003,366.0030,544,300
10 May 20243,504.003,540.003,386.003,425.003,425.0050,941,700
09 May 20243,595.003,595.003,473.003,528.003,528.0040,742,400
08 May 20243,547.003,674.003,453.003,579.003,579.0068,295,000
07 May 20243,650.003,650.003,562.003,599.003,599.0025,496,600
02 May 20243,581.003,622.003,559.003,581.003,581.0020,164,900
01 May 20243,600.003,659.003,576.003,605.003,605.0027,076,000
30 Apr 20243,577.003,640.003,556.003,638.003,638.0035,459,100
26 Apr 20243,502.003,549.003,468.003,510.003,510.0030,255,300
25 Apr 20243,560.003,604.003,497.003,497.003,497.0027,833,100
24 Apr 20243,551.003,620.003,526.003,618.003,618.0029,269,700
23 Apr 20243,592.003,594.003,492.003,511.003,511.0021,861,900
22 Apr 20243,540.003,610.003,501.003,517.003,517.0026,643,700
19 Apr 20243,550.003,569.003,453.003,522.003,522.0035,457,300
18 Apr 20243,567.003,634.003,559.003,602.003,602.0020,201,900
17 Apr 20243,686.003,691.003,570.003,597.003,597.0024,105,100
16 Apr 20243,742.003,753.003,630.003,649.003,649.0029,226,300
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
28 Mar 202445 Dividend
27 Mar 20243,875.003,891.003,846.003,853.003,808.0035,165,500
26 Mar 20243,829.003,860.003,789.003,850.003,805.0330,536,000
25 Mar 20243,850.003,886.003,823.003,830.003,785.2728,829,300
22 Mar 20243,829.003,890.003,811.003,872.003,826.7838,840,700
21 Mar 20243,800.003,829.003,776.003,799.003,754.6345,118,200
19 Mar 20243,574.003,675.003,559.003,675.003,632.0833,925,900
18 Mar 20243,515.003,576.003,504.003,567.003,525.3426,489,600
15 Mar 20243,433.003,509.003,424.003,488.003,447.2633,847,800
14 Mar 20243,450.003,463.003,415.003,445.003,404.7721,846,100
13 Mar 20243,506.003,536.003,405.003,444.003,403.7832,358,800
12 Mar 20243,441.003,475.003,398.003,475.003,434.4140,384,800
11 Mar 20243,500.003,530.003,443.003,498.003,457.1534,641,400
08 Mar 20243,644.003,665.003,595.003,610.003,567.8439,889,700
07 Mar 20243,799.003,811.003,640.003,660.003,617.2544,389,400
06 Mar 20243,729.003,772.003,690.003,769.003,724.9831,920,900
05 Mar 20243,665.003,742.003,641.003,729.003,685.4531,082,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...