UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 20212,100.002,109.502,065.002,074.502,074.5022,432,100
25 Nov 20212,134.002,147.002,112.002,112.002,112.0014,283,000
24 Nov 20212,130.002,159.002,119.002,124.502,124.5021,946,800
22 Nov 20212,133.002,133.502,101.002,105.002,105.0018,371,200
19 Nov 20212,110.002,142.502,102.002,132.502,132.5020,093,600
18 Nov 20212,128.002,146.502,105.002,124.502,124.5018,309,000
17 Nov 20212,185.002,188.002,128.002,128.002,128.0026,692,900
16 Nov 20212,112.002,155.002,112.002,141.502,141.5023,534,300
15 Nov 20212,094.002,117.502,088.502,102.002,102.0021,902,800
12 Nov 20212,045.002,085.002,041.002,078.502,078.5026,162,900
11 Nov 20212,018.002,040.002,008.002,030.002,030.0015,549,700
10 Nov 20212,002.502,015.001,998.502,005.502,005.5012,819,100
09 Nov 20212,044.502,048.501,995.001,995.001,995.0016,797,300
08 Nov 20212,041.502,056.002,028.002,028.002,028.0014,062,700
05 Nov 20212,090.002,091.002,018.502,035.002,035.0020,210,400
04 Nov 20212,070.002,100.002,027.502,063.002,063.0038,783,500
02 Nov 20212,047.502,059.002,030.502,048.002,048.0017,669,100
01 Nov 20212,028.002,050.002,022.002,050.002,050.0024,547,300
29 Oct 20211,993.502,008.001,978.002,006.502,006.5018,052,200
28 Oct 20211,987.502,013.001,974.002,000.002,000.0017,683,000
27 Oct 20211,998.502,004.001,984.002,004.002,004.0014,028,900
26 Oct 20211,974.001,992.501,965.001,980.001,980.0015,149,500
25 Oct 20211,939.001,967.501,928.001,946.501,946.5016,310,200
22 Oct 20211,973.001,999.501,964.501,983.501,983.5015,610,500
21 Oct 20212,025.002,031.501,983.501,983.501,983.5017,327,500
20 Oct 20212,045.502,053.002,026.002,031.502,031.5015,372,800
19 Oct 20212,037.502,038.002,010.002,030.002,030.0014,539,000
18 Oct 20212,026.002,062.002,025.002,040.002,040.0024,313,600
15 Oct 20211,999.001,999.501,974.501,993.501,993.5018,602,800
14 Oct 20211,965.001,986.001,940.501,985.501,985.5013,517,700
13 Oct 20212,018.002,019.001,976.001,976.001,976.0019,436,600
12 Oct 20211,994.002,013.501,983.502,002.502,002.5018,513,900
11 Oct 20211,930.001,988.001,929.001,987.001,987.0018,449,100
08 Oct 20211,920.001,948.501,915.501,923.001,923.0022,700,900
07 Oct 20211,852.001,876.001,840.501,869.001,869.0018,340,800
06 Oct 20211,890.001,897.501,818.001,840.001,840.0035,192,500
05 Oct 20211,900.001,929.001,860.001,902.001,902.0029,108,900
04 Oct 20211,988.501,989.501,925.501,932.001,932.0022,442,600
01 Oct 20211,980.002,004.001,965.501,967.001,967.0027,672,500
01 Oct 20215:1 Stock split
30 Sept 20212,088.002,088.002,000.002,000.002,000.0033,149,100
29 Sept 20212,052.002,080.502,040.502,073.002,073.0034,887,300
29 Sept 20215:1 Stock split
28 Sept 20212,084.002,092.002,050.002,077.002,077.00189,085,000
27 Sept 20212,031.002,070.002,030.002,066.002,066.0026,810,000
24 Sept 20211,997.002,020.001,994.602,020.002,020.0034,908,000
22 Sept 20211,978.001,978.001,961.201,964.001,964.0023,934,000
21 Sept 20211,972.001,992.001,966.601,985.801,985.8029,438,500
17 Sept 20211,992.802,004.001,986.402,004.002,004.0038,861,500
16 Sept 20211,981.401,999.001,979.201,988.001,988.0026,673,500
15 Sept 20211,976.001,981.601,971.801,975.201,975.2021,345,500
14 Sept 20211,970.001,989.201,966.001,989.201,989.2030,225,000
13 Sept 20211,944.401,959.001,932.201,959.001,959.0043,968,500
10 Sept 20211,969.601,994.601,969.001,991.801,991.8032,121,000
09 Sept 20211,982.201,993.401,974.001,979.601,979.6025,646,500
08 Sept 20211,980.002,006.001,977.601,995.401,995.4028,210,000
07 Sept 20212,001.002,022.001,994.402,001.002,001.0027,051,000
06 Sept 20211,974.001,992.401,960.601,992.401,992.4029,997,000
03 Sept 20211,928.001,960.601,927.001,951.201,951.2034,369,000
02 Sept 20211,929.001,933.001,918.401,930.001,930.0016,989,000
01 Sept 20211,940.201,944.201,924.201,930.401,930.4020,667,000
31 Aug 20211,901.201,923.801,891.201,918.401,918.4028,880,000
30 Aug 20211,904.401,912.601,900.401,906.801,906.8023,974,500
27 Aug 20211,881.801,897.401,880.201,892.001,892.0018,366,500
26 Aug 20211,910.001,914.201,887.001,901.401,901.4023,644,500
25 Aug 20211,874.001,911.801,873.001,896.801,896.8030,993,000
24 Aug 20211,857.801,862.801,847.201,854.401,854.4030,714,000
23 Aug 20211,819.401,854.601,809.601,844.401,844.4048,603,500
20 Aug 20211,846.001,867.601,772.801,783.001,783.00101,544,500
19 Aug 20211,936.001,937.801,854.201,859.001,859.0049,063,500
18 Aug 20211,950.001,957.201,943.601,945.001,945.0019,215,500
17 Aug 20211,971.201,972.401,950.601,950.601,950.6020,982,000
16 Aug 20211,980.001,980.201,958.201,962.601,962.6025,924,000
13 Aug 20211,993.202,003.001,991.001,993.001,993.0016,832,000
12 Aug 20212,003.002,008.001,986.601,992.001,992.0015,295,000
11 Aug 20211,980.002,004.001,978.401,994.601,994.6018,138,500
10 Aug 20211,986.601,992.201,972.401,975.201,975.2022,127,500
06 Aug 20211,984.001,987.401,957.601,967.601,967.6032,304,000
05 Aug 20211,999.802,006.001,984.201,990.801,990.8020,804,500
04 Aug 20212,017.002,029.001,965.001,994.001,994.0043,509,500
03 Aug 20212,005.002,026.001,999.402,011.002,011.0017,516,500
02 Aug 20211,977.402,007.001,972.402,006.002,006.0025,838,500
30 Jul 20211,963.001,979.201,961.001,961.001,961.0026,432,000
29 Jul 20211,977.601,986.801,962.001,971.201,971.2021,100,000
28 Jul 20211,958.001,973.801,957.001,960.801,960.8022,825,000
27 Jul 20211,979.801,983.801,971.201,974.201,974.2019,424,500
26 Jul 20211,978.001,983.201,956.001,965.801,965.8019,701,000
21 Jul 20211,940.801,965.201,937.201,945.001,945.0020,714,500
20 Jul 20211,936.001,937.801,919.201,922.401,922.4031,507,000
19 Jul 20211,957.001,962.801,943.401,948.001,948.0020,903,000
16 Jul 20211,963.201,986.001,960.601,973.201,973.2018,315,000
15 Jul 20211,976.001,983.801,960.601,966.401,966.4018,423,000
14 Jul 20211,960.002,002.001,958.001,973.801,973.8028,623,500
13 Jul 20211,974.001,976.801,964.801,973.001,973.0016,499,500
12 Jul 20211,966.001,969.801,951.801,963.001,963.0022,882,000
09 Jul 20211,914.201,935.801,894.401,930.001,930.0043,443,500
08 Jul 20211,940.201,953.601,935.001,935.001,935.0025,416,500
07 Jul 20211,945.801,950.201,934.201,946.801,946.8022,735,500
06 Jul 20211,959.601,964.401,949.201,958.801,958.8013,521,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...