UK Markets close in 10 mins

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,048.00+43.00 (+2.14%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 20222,010.002,052.502,007.502,048.002,048.0023,675,300
19 May 20221,981.002,010.001,971.002,005.002,005.0034,715,900
18 May 20222,035.002,054.002,025.502,044.002,044.0021,893,000
17 May 20222,025.502,047.002,016.502,033.002,033.0018,350,600
16 May 20222,105.002,107.002,047.002,049.502,049.5026,352,900
13 May 20222,043.002,086.502,028.502,055.002,055.0031,138,400
12 May 20222,050.002,114.502,011.502,050.002,050.0044,104,700
11 May 20222,205.502,210.002,050.502,082.002,082.0064,821,200
10 May 20222,190.002,204.002,155.002,178.502,178.5028,054,600
09 May 20222,269.002,282.502,244.502,245.002,245.0022,370,500
06 May 20222,254.002,276.002,242.502,276.002,276.0030,141,000
02 May 20222,267.002,277.502,217.502,228.002,228.0026,634,900
28 Apr 20222,160.502,242.502,152.502,235.502,235.5033,413,000
27 Apr 20222,146.002,174.502,144.002,165.502,165.5034,299,400
26 Apr 20222,186.002,199.002,163.502,180.002,180.0023,096,200
25 Apr 20222,149.502,199.502,145.002,190.002,190.0022,515,800
22 Apr 20222,220.002,227.502,200.002,210.002,210.0018,873,300
21 Apr 20222,238.002,261.502,236.502,250.002,250.0021,538,600
20 Apr 20222,220.002,269.002,219.002,258.502,258.5042,430,500
19 Apr 20222,175.002,186.502,159.002,177.002,177.0021,166,100
18 Apr 20222,145.502,165.002,127.502,155.002,155.0015,320,900
15 Apr 20222,100.002,163.002,100.002,160.002,160.0019,517,900
14 Apr 20222,096.002,131.502,085.502,131.502,131.5018,466,300
13 Apr 20222,108.502,123.502,073.002,119.502,119.5026,016,500
12 Apr 20222,105.002,112.502,065.502,069.502,069.5026,536,900
11 Apr 20222,087.002,114.502,076.002,101.502,101.5027,797,800
08 Apr 20222,136.002,165.502,073.502,095.502,095.5050,893,400
07 Apr 20222,166.002,174.002,132.002,168.502,168.5031,288,300
06 Apr 20222,192.002,201.502,176.002,190.002,190.0028,164,400
05 Apr 20222,231.002,236.002,202.502,217.502,217.5021,878,700
04 Apr 20222,193.002,213.502,192.002,211.002,211.0016,276,100
01 Apr 20222,222.502,238.002,174.502,205.002,205.0027,719,800
31 Mar 20222,200.502,262.002,191.002,222.502,222.5038,235,600
30 Mar 20222,216.002,247.502,189.002,218.502,218.5036,673,400
29 Mar 20222,221.502,261.002,220.502,261.002,261.0043,733,900
28 Mar 20222,212.002,217.002,182.502,202.002,202.0023,368,400
25 Mar 20222,210.002,216.502,180.002,189.002,189.0025,328,700
24 Mar 20222,148.002,208.502,140.502,200.002,200.0040,085,700
23 Mar 20222,095.002,139.002,090.502,137.002,137.0033,324,100
22 Mar 20222,036.002,063.502,035.502,055.002,055.0030,788,700
18 Mar 20222,000.502,025.001,996.002,020.002,020.0043,985,400
17 Mar 20222,045.002,065.002,010.002,036.002,036.0035,580,400
16 Mar 20221,968.002,000.001,967.501,991.001,991.0032,882,200
15 Mar 20221,912.501,976.001,907.001,955.001,955.0026,940,000
14 Mar 20221,883.001,929.001,881.501,914.001,914.0026,346,200
11 Mar 20221,890.001,895.001,844.001,860.501,860.5044,804,200
10 Mar 20221,942.001,946.001,905.001,945.501,945.5036,656,200
09 Mar 20221,850.001,884.001,830.501,845.501,845.5036,677,400
08 Mar 20221,844.001,855.501,805.001,811.001,811.0044,177,700
07 Mar 20221,875.001,889.001,826.001,845.001,845.0067,968,000
04 Mar 20222,026.502,027.501,965.001,974.001,974.0048,833,000
03 Mar 20222,075.002,094.502,046.002,047.002,047.0026,276,600
02 Mar 20222,080.002,082.002,034.002,038.502,038.5042,180,900
01 Mar 20222,119.502,154.002,119.002,133.002,133.0023,177,000
28 Feb 20222,107.002,139.002,087.002,138.502,138.5026,767,700
25 Feb 20222,085.002,113.502,078.502,104.002,104.0026,344,300
24 Feb 20222,109.002,124.002,080.502,091.002,091.0029,577,000
22 Feb 20222,148.002,151.502,111.002,123.502,123.5021,140,000
21 Feb 20222,148.002,177.002,133.002,173.002,173.0015,200,700
18 Feb 20222,141.502,192.502,140.002,184.002,184.0020,267,400
17 Feb 20222,175.502,178.502,147.502,160.502,160.5026,975,700
16 Feb 20222,185.002,198.002,172.502,192.502,192.5022,686,900
15 Feb 20222,186.502,189.002,145.002,153.502,153.5031,404,200
14 Feb 20222,174.002,197.002,160.002,182.002,182.0039,268,700
10 Feb 20222,301.002,320.002,222.002,254.002,254.0042,419,700
09 Feb 20222,340.002,375.502,302.002,317.502,317.5042,075,100
08 Feb 20222,267.002,315.002,263.002,296.002,296.0020,722,700
07 Feb 20222,260.002,275.502,251.002,275.502,275.5019,062,800
04 Feb 20222,289.002,299.502,261.502,277.502,277.5020,162,500
03 Feb 20222,239.002,313.002,237.002,293.502,293.5022,026,900
02 Feb 20222,245.002,287.502,237.002,273.502,273.5026,879,700
01 Feb 20222,261.002,274.002,218.002,227.002,227.0024,070,100
31 Jan 20222,224.502,256.002,191.502,245.502,245.5025,588,900
28 Jan 20222,200.002,253.502,191.502,237.002,237.0031,409,300
27 Jan 20222,237.002,250.002,158.502,163.002,163.0037,600,100
26 Jan 20222,252.502,262.502,209.002,221.502,221.5026,042,500
25 Jan 20222,242.502,259.502,224.002,236.502,236.5031,059,200
24 Jan 20222,234.502,287.502,219.002,278.502,278.5027,763,700
21 Jan 20222,287.502,294.502,230.502,284.502,284.5036,518,000
20 Jan 20222,298.002,360.002,286.002,342.502,342.5032,283,600
19 Jan 20222,323.502,377.002,303.002,303.002,303.0048,185,300
18 Jan 20222,443.002,475.002,400.502,423.502,423.5041,189,300
17 Jan 20222,401.002,442.002,378.502,423.002,423.0023,591,300
14 Jan 20222,410.002,423.002,375.002,390.002,390.0038,594,600
13 Jan 20222,350.002,422.502,342.002,412.002,412.0039,518,400
12 Jan 20222,354.502,362.002,308.502,359.502,359.5033,915,900
11 Jan 20222,310.002,328.002,283.002,322.002,322.0029,710,800
07 Jan 20222,307.002,324.002,275.002,307.502,307.5030,903,500
06 Jan 20222,284.502,327.002,277.002,284.502,284.5037,579,600
05 Jan 20222,330.002,341.002,259.002,292.002,292.0053,536,300
04 Jan 20222,158.002,237.502,154.502,234.502,234.5043,072,600
30 Dec 20212,104.002,116.002,091.002,105.502,105.5014,009,600
29 Dec 20212,122.002,129.002,106.502,110.502,110.5014,440,600
28 Dec 20212,130.002,137.502,115.502,133.002,133.0017,152,500
27 Dec 20212,096.002,116.002,093.002,108.002,108.0011,932,500
24 Dec 20212,101.002,112.002,088.002,096.502,096.5010,236,700
23 Dec 20212,055.002,096.502,055.002,096.502,096.5019,290,700
22 Dec 20212,072.502,077.502,035.502,056.502,056.5019,962,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...