U.S. Markets close in 3 hrs 8 mins

TOYOTA MOTOR CORP. Reg.Shares ( (TOMA.SG)


Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
97.71-1.17 (-1.18%)
As of 6:23PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 201797.8197.8197.6997.7197.71-
May 23, 201798.1998.8897.2898.8898.88-
May 22, 201798.1098.1098.1098.1098.10-
May 19, 201798.3898.3898.3898.3898.38-
May 18, 201797.7697.7997.7697.7997.79-
May 17, 201798.5098.5098.5098.5098.50-
May 16, 201799.6499.6499.6499.6499.64-
May 15, 201798.9598.9598.9598.9598.95-
May 12, 201799.6399.6399.3499.4999.49-
May 11, 2017100.29100.6297.63100.62100.6250
May 10, 2017100.29100.2997.6397.6397.6350
May 09, 2017101.20102.13101.20101.73101.73-
May 08, 2017102.59102.59102.59102.59102.59-
May 05, 2017102.01102.01101.98101.98101.98-
May 04, 2017102.46102.46102.46102.46102.46-
May 03, 2017102.46102.46102.46102.46102.46-
May 02, 2017101.93102.48101.93102.48102.48-
Apr 28, 2017101.93101.93101.93101.93101.93-
Apr 27, 2017102.92102.92102.52102.52102.52-
Apr 26, 2017103.09103.26103.09103.26103.26-
Apr 25, 2017102.26102.26101.33101.33101.33-
Apr 24, 2017100.39100.39100.39100.39100.39-
Apr 21, 2017102.28102.28102.28102.28102.28-
Apr 20, 2017100.49100.49100.49100.49100.49-
Apr 19, 201799.7999.8899.7999.8899.88-
Apr 18, 2017100.51101.2199.6899.6899.68-
Apr 13, 2017100.51100.51100.51100.51100.51-
Apr 12, 2017101.91101.91101.91101.91101.91-
Apr 11, 2017102.82102.82102.82102.82102.82-
Apr 10, 2017101.93102.05101.93102.05102.05-
Apr 07, 2017101.21101.21101.21101.21101.21-
Apr 06, 2017100.69101.33100.69101.33101.33-
Apr 05, 2017101.95102.04101.95102.04102.04-
Apr 04, 2017103.53103.53103.24103.24103.24-
Apr 03, 2017103.74103.74103.74103.74103.74-
Mar 31, 2017103.38103.38103.38103.38103.38-
Mar 30, 2017104.29104.29104.29104.29104.29-
Mar 29, 2017103.96104.66103.96104.66104.66-
Mar 28, 2017105.70105.72105.29105.72105.72-
Mar 27, 2017105.04105.04105.04105.04105.04-
Mar 24, 2017106.07106.07105.31105.31105.31-
Mar 23, 2017104.47104.47104.47104.47104.47-
Mar 22, 2017104.49104.49104.49104.49104.49-
Mar 21, 2017107.10107.10107.10107.10107.10-
Mar 20, 2017107.30107.30107.30107.30107.30-
Mar 17, 2017101.78106.56101.78106.56106.56-
Mar 16, 2017103.43107.85103.43107.79107.79-
Mar 15, 2017103.56103.56103.56103.56103.56-
Mar 14, 2017102.79102.79102.79102.79102.79-
Mar 13, 2017103.67103.67103.67103.67103.67-
Mar 10, 2017104.01104.01104.01104.01104.01-
Mar 09, 2017104.03104.03104.03104.03104.03-
Mar 08, 2017103.33108.31103.33108.31108.31-
Mar 07, 2017103.83103.83103.83103.83103.83-
Mar 06, 2017104.18104.18104.18104.18104.18-
Mar 03, 2017104.70109.56104.70109.32109.32-
Mar 02, 2017104.96110.36104.96110.36110.36-
Mar 01, 2017105.21105.21105.21105.21105.21-
Feb 28, 2017104.30109.02104.30109.02109.02-
Feb 27, 2017105.40105.40105.40105.40105.40-
Feb 24, 2017105.25109.79105.25109.79109.79-
Feb 23, 2017105.89110.70105.89110.70110.70-
Feb 22, 2017106.08110.60106.08110.60110.60-
Feb 21, 2017105.06105.06105.06105.06105.06-
Feb 20, 2017104.32104.32104.32104.32104.32-
Feb 17, 2017103.16109.08103.16109.08109.08-
Feb 16, 2017104.09104.09104.09104.09104.09-
Feb 15, 2017104.56104.56104.56104.56104.56-
Feb 14, 2017104.43104.43104.43104.43104.43-
Feb 13, 2017104.74104.74104.74104.74104.74-
Feb 10, 2017103.64103.64103.64103.64103.64-
Feb 09, 2017101.65106.90101.65106.77106.77-
Feb 08, 2017103.77103.77103.77103.77103.77-
Feb 07, 2017103.41108.07103.41107.74107.74-
Feb 06, 2017104.27104.27104.27104.27104.27-
Feb 03, 2017103.21103.21103.21103.21103.21-
Feb 02, 2017103.01108.30103.01108.30108.30-
Feb 01, 2017104.52104.52104.52104.52104.52-
Jan 31, 2017105.78105.78105.78105.78105.78-
Jan 30, 2017106.36106.36106.36106.36106.36-
Jan 27, 2017106.27108.00106.27108.00108.0045
Jan 26, 2017108.03113.86108.03113.86113.86-
Jan 25, 2017107.20113.16107.20113.16113.16-
Jan 24, 2017105.50105.50105.50105.50105.50-
Jan 23, 2017107.11107.11107.11107.11107.11-
Jan 20, 2017108.36113.43108.36113.43113.43-
Jan 19, 2017109.64114.00109.64113.99113.99-
Jan 18, 2017108.55113.43108.55113.43113.43-
Jan 17, 2017108.49108.49108.49108.49108.49-
Jan 16, 2017110.10110.10110.10110.10110.10-
Jan 13, 2017109.95109.95109.95109.95109.95-
Jan 12, 2017109.79114.23109.79114.23114.23-
Jan 11, 2017110.02116.56110.02115.32115.32-
Jan 10, 2017109.08109.08109.08109.08109.08-
Jan 09, 2017109.29115.76109.29115.76115.76-
Jan 06, 2017109.89109.89109.89109.89109.89-
Jan 05, 2017112.34112.34112.34112.34112.34-
Jan 04, 2017112.50118.01112.50118.01118.01-
Jan 03, 2017108.67119.95108.67119.95119.95-
Jan 02, 2017108.82108.82108.82108.82108.82-
*Close price adjusted for dividends and splits.
Loading more data...