Advertisement
U.S. markets closed

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,680.00+59.00 (+1.63%)
At close: 03:15PM JST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20243,595.003,689.003,586.003,680.003,680.0029,522,200
Feb 29, 20243,560.003,629.003,540.003,621.003,621.0042,143,900
Feb 28, 20243,588.003,599.003,541.003,570.003,570.0021,824,800
Feb 27, 20243,600.003,603.003,566.003,582.003,582.0026,141,000
Feb 26, 20243,550.003,607.003,522.003,565.003,565.0036,879,000
Feb 22, 20243,450.003,530.003,444.003,521.003,521.0045,277,100
Feb 21, 20243,400.003,436.003,396.003,429.003,429.0027,204,700
Feb 20, 20243,450.003,473.003,369.003,414.003,414.0032,113,800
Feb 19, 20243,414.003,449.003,401.003,430.003,430.0018,623,200
Feb 16, 20243,440.003,453.003,396.003,414.003,414.0039,276,000
Feb 15, 20243,415.003,416.003,351.003,382.003,382.0031,611,400
Feb 14, 20243,453.003,464.003,361.003,385.003,385.0040,613,000
Feb 13, 20243,366.003,459.003,350.003,456.003,456.0050,279,000
Feb 09, 20243,360.003,370.003,296.003,323.003,323.0038,909,900
Feb 08, 20243,330.003,409.003,283.003,350.003,350.0065,539,300
Feb 07, 20243,195.003,364.003,190.003,260.003,260.0090,841,000
Feb 06, 20242,999.503,148.002,951.503,135.003,135.0080,031,600
Feb 05, 20242,995.503,007.002,959.002,992.002,992.0029,891,100
Feb 02, 20242,963.502,966.002,938.002,951.502,951.5024,939,800
Feb 01, 20242,940.502,960.002,931.002,945.002,945.0029,852,200
Jan 31, 20242,940.003,000.002,939.003,000.003,000.0028,387,200
Jan 30, 20242,950.002,983.502,931.002,959.502,959.5030,914,300
Jan 29, 20242,929.002,994.002,928.002,983.502,983.5039,361,500
Jan 26, 20242,950.002,950.002,888.502,892.502,892.5033,005,600
Jan 25, 20242,964.002,964.002,964.002,964.002,964.0028,781,400
Jan 24, 20243,000.003,018.002,952.002,959.502,959.5028,933,300
Jan 23, 20242,997.003,034.002,971.002,991.002,991.0040,894,100
Jan 22, 20242,965.002,987.502,956.502,982.002,982.0027,665,300
Jan 19, 20242,985.002,985.002,937.002,962.002,962.0038,896,900
Jan 18, 20242,880.002,964.002,873.002,931.502,931.5045,748,100
Jan 17, 20242,880.002,920.002,846.502,856.502,856.5042,925,400
Jan 16, 20242,854.002,869.502,830.002,854.502,854.5023,810,700
Jan 15, 20242,854.002,855.002,830.002,849.502,849.504,866,000
Jan 12, 20242,880.002,883.002,820.502,837.002,837.0034,169,200
Jan 11, 20242,827.002,867.502,827.002,844.002,844.0049,003,100
Jan 10, 20242,684.002,752.002,679.502,745.002,745.0033,701,200
Jan 09, 20242,715.002,716.002,662.502,694.002,694.0030,486,100
Jan 05, 20242,643.502,708.002,643.502,701.502,701.5030,515,500
Jan 04, 20242,605.002,635.002,572.002,635.002,635.0029,812,900
Dec 29, 20232,572.002,615.502,569.002,590.502,590.5026,860,500
Dec 28, 20232,555.002,573.002,539.002,556.002,556.0017,822,300
Dec 27, 20232,557.502,583.502,547.002,583.002,583.0026,896,000
Dec 26, 20232,543.002,544.502,520.502,541.002,541.0017,223,900
Dec 25, 20232,525.002,553.002,514.502,537.002,537.0019,273,800
Dec 22, 20232,520.002,549.502,499.002,516.002,516.0038,330,200
Dec 21, 20232,520.002,576.502,495.002,537.502,537.5047,672,400
Dec 20, 20232,666.002,692.002,634.002,644.002,644.0034,125,400
Dec 19, 20232,620.002,657.502,590.502,640.502,640.5024,989,000
Dec 18, 20232,590.502,619.502,571.502,619.502,619.5021,229,700
Dec 15, 20232,617.002,624.002,592.002,600.502,600.5032,057,100
Dec 14, 20232,605.502,623.502,552.002,571.502,571.5043,459,500
Dec 13, 20232,672.502,682.002,644.502,673.502,673.5020,383,300
Dec 12, 20232,727.002,735.502,681.502,681.502,681.5025,316,700
Dec 11, 20232,701.002,716.002,690.502,705.502,705.5031,081,400
Dec 08, 20232,711.002,721.002,657.002,680.502,680.5055,312,000
Dec 07, 20232,800.002,812.002,776.002,794.502,794.5026,610,300
Dec 06, 20232,770.502,829.502,758.002,827.002,827.0027,896,600
Dec 05, 20232,770.002,784.502,743.502,753.502,753.5024,512,600
Dec 04, 20232,802.002,802.502,744.502,767.502,767.5030,495,700
Dec 01, 20232,819.002,842.002,803.002,833.002,833.0026,774,000
Nov 30, 20232,810.002,820.002,786.502,794.502,794.5049,146,600
Nov 29, 20232,770.002,809.502,744.002,802.502,802.5036,001,000
Nov 28, 20232,770.002,779.502,736.002,755.002,755.0022,163,500
Nov 27, 20232,800.002,803.002,762.002,770.002,770.0022,122,900
Nov 24, 20232,785.002,814.002,774.002,803.002,803.0029,415,500
Nov 22, 20232,728.002,781.002,711.002,728.502,728.5031,006,900
Nov 21, 20232,785.002,793.002,720.502,735.002,735.0036,142,900
Nov 20, 20232,892.502,900.002,768.502,780.002,780.0046,342,000
Nov 17, 20232,840.002,892.502,834.002,892.502,892.5024,794,700
Nov 16, 20232,860.002,897.502,858.002,879.002,879.0021,411,300
Nov 15, 20232,880.502,898.502,860.002,860.002,860.0029,788,400
Nov 14, 20232,845.002,866.502,837.502,843.502,843.5025,175,900
Nov 13, 20232,833.002,845.502,807.502,817.002,817.0019,390,400
Nov 10, 20232,770.502,815.002,770.002,803.002,803.0023,638,200
Nov 09, 20232,795.002,819.002,752.002,817.502,817.5023,116,200
Nov 08, 20232,861.502,879.502,757.002,757.002,757.0032,626,900
Nov 07, 20232,850.002,854.002,818.502,832.002,832.0027,050,700
Nov 06, 20232,840.002,866.502,823.502,846.002,846.0048,988,800
Nov 02, 20232,812.002,846.502,746.502,760.002,760.0062,211,400
Nov 01, 20232,703.502,752.002,678.502,712.002,712.0066,935,200
Oct 31, 20232,590.002,593.002,526.002,590.002,590.0032,184,100
Oct 30, 20232,593.002,595.002,560.502,574.002,574.0028,552,500
Oct 27, 20232,595.002,644.002,594.502,638.502,638.5020,775,500
Oct 26, 20232,617.502,628.002,571.002,594.502,594.5022,969,100
Oct 25, 20232,631.002,664.002,613.502,640.002,640.0018,828,500
Oct 24, 20232,645.002,648.502,544.002,597.502,597.5026,740,000
Oct 23, 20232,600.002,631.002,585.502,610.002,610.0017,852,100
Oct 20, 20232,600.502,642.002,575.002,617.002,617.0023,366,400
Oct 19, 20232,625.002,667.002,623.002,645.002,645.0018,842,300
Oct 18, 20232,675.002,697.002,661.002,669.002,669.0018,891,100
Oct 17, 20232,705.002,719.002,653.002,681.002,681.0022,766,500
Oct 16, 20232,650.002,665.002,630.502,660.002,660.0019,258,100
Oct 13, 20232,708.002,726.002,677.002,687.502,687.5024,757,200
Oct 12, 20232,678.002,740.002,673.002,740.002,740.0032,321,600
Oct 11, 20232,650.002,681.002,640.002,651.002,651.0023,177,900
Oct 10, 20232,600.002,640.502,595.002,624.502,624.5027,455,800
Oct 06, 20232,564.502,604.002,536.002,572.002,572.0028,521,800
Oct 05, 20232,528.002,590.002,505.502,590.002,590.0041,463,500
Oct 04, 20232,555.002,563.002,471.002,477.502,477.5046,063,800
Oct 03, 20232,680.002,687.002,593.002,605.002,605.0031,775,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...