7203.T - Toyota Motor Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20197,800.007,800.007,702.007,727.007,727.003,386,800
Dec 05, 20197,804.007,810.007,741.007,769.007,769.003,864,200
Dec 04, 20197,719.007,785.007,692.007,783.007,783.004,923,600
Dec 03, 20197,663.007,733.007,644.007,718.007,718.003,670,500
Dec 02, 20197,701.007,761.007,682.007,738.007,738.003,913,300
Nov 29, 20197,740.007,740.007,638.007,638.007,638.003,762,600
Nov 28, 20197,740.007,757.007,688.007,724.007,724.003,226,900
Nov 27, 20197,706.007,728.007,685.007,690.007,690.002,744,100
Nov 26, 20197,788.007,820.007,707.007,708.007,708.004,567,100
Nov 25, 20197,794.007,795.007,715.007,729.007,729.002,625,600
Nov 22, 20197,728.007,783.007,723.007,753.007,753.003,514,400
Nov 21, 20197,696.007,742.007,590.007,716.007,716.005,193,600
Nov 20, 20197,684.007,710.007,647.007,688.007,688.004,518,800
Nov 19, 20197,804.007,809.007,733.007,754.007,754.004,246,900
Nov 18, 20197,834.007,845.007,794.007,836.007,836.002,883,400
Nov 15, 20197,776.007,841.007,772.007,826.007,826.003,891,600
Nov 14, 20197,888.007,888.007,775.007,795.007,795.004,225,100
Nov 13, 20197,935.007,943.007,871.007,889.007,889.004,242,500
Nov 12, 20197,915.007,917.007,846.007,896.007,896.004,418,200
Nov 11, 20197,905.007,929.007,875.007,929.007,929.004,868,300
Nov 08, 20197,800.007,949.007,797.007,905.007,905.0010,256,500
Nov 07, 20197,649.007,750.007,613.007,736.007,736.007,859,100
Nov 06, 20197,665.007,680.007,613.007,649.007,649.003,723,800
Nov 05, 20197,588.007,648.007,560.007,648.007,648.005,939,300
Nov 01, 20197,460.007,556.007,458.007,551.007,551.003,228,500
Oct 31, 20197,530.007,550.007,470.007,542.007,542.004,281,200
Oct 30, 20197,550.007,554.007,478.007,554.007,554.005,677,600
Oct 29, 20197,500.007,547.007,494.007,546.007,546.004,480,000
Oct 28, 20197,496.007,520.007,474.007,483.007,483.003,137,700
Oct 25, 20197,490.007,500.007,446.007,482.007,482.002,787,200
Oct 24, 20197,452.007,497.007,428.007,486.007,486.005,170,900
Oct 23, 20197,424.007,444.007,391.007,420.007,420.003,802,500
Oct 21, 20197,377.007,411.007,358.007,400.007,400.002,981,400
Oct 18, 20197,390.007,397.007,342.007,368.007,368.003,415,600
Oct 17, 20197,389.007,448.007,368.007,383.007,383.003,864,500
Oct 16, 20197,440.007,500.007,430.007,455.007,455.005,956,200
Oct 15, 20197,368.007,385.007,320.007,385.007,385.005,112,900
Oct 11, 20197,200.007,278.007,160.007,269.007,269.004,755,500
Oct 10, 20197,105.007,124.007,012.007,108.007,108.003,617,500
Oct 09, 20197,036.007,141.007,031.007,125.007,125.004,903,400
Oct 08, 20197,020.007,104.007,015.007,087.007,087.004,833,500
Oct 07, 20197,044.007,049.006,970.006,986.006,986.003,015,500
Oct 04, 20196,999.007,009.006,951.006,995.006,995.004,126,400
Oct 03, 20197,031.007,031.006,951.006,982.006,982.005,600,100
Oct 02, 20197,130.007,208.007,129.007,159.007,159.004,592,400
Oct 01, 20197,245.007,315.007,223.007,246.007,246.004,327,700
Sep 30, 20197,325.007,336.007,186.007,216.007,216.005,829,000
Sep 27, 20197,365.007,423.007,305.007,369.007,369.005,255,700
Sep 27, 2019100 Dividend
Sep 26, 20197,407.007,463.007,392.007,426.007,326.006,533,700
Sep 25, 20197,364.007,369.007,312.007,342.007,243.135,723,600
Sep 24, 20197,440.007,494.007,427.007,461.007,360.534,834,700
Sep 20, 20197,400.007,437.007,376.007,403.007,303.317,687,000
Sep 19, 20197,426.007,460.007,364.007,364.007,264.835,951,500
Sep 18, 20197,415.007,453.007,407.007,420.007,320.084,360,900
Sep 17, 20197,385.007,468.007,338.007,445.007,344.746,693,100
Sep 13, 20197,345.007,408.007,321.007,396.007,296.409,752,300
Sep 12, 20197,350.007,380.007,281.007,339.007,240.177,148,300
Sep 11, 20197,200.007,359.007,180.007,355.007,255.968,188,200
Sep 10, 20197,110.007,184.007,110.007,183.007,086.274,799,400
Sep 09, 20197,075.007,093.007,054.007,092.006,996.504,809,000
Sep 06, 20197,020.007,061.007,016.007,030.006,935.334,523,000
Sep 05, 20196,965.007,014.006,942.007,000.006,905.746,273,200
Sep 04, 20196,982.006,993.006,933.006,956.006,862.334,136,400
Sep 03, 20196,973.007,021.006,969.007,005.006,910.673,578,200
Sep 02, 20196,967.006,978.006,940.006,952.006,858.382,991,600
Aug 30, 20196,926.006,963.006,899.006,960.006,866.285,218,100
Aug 29, 20196,930.006,932.006,862.006,890.006,797.223,439,400
Aug 28, 20196,926.006,943.006,889.006,889.006,796.233,273,100
Aug 27, 20196,924.006,940.006,897.006,919.006,825.833,687,400
Aug 26, 20196,752.006,883.006,750.006,869.006,776.505,602,600
Aug 23, 20196,880.006,938.006,877.006,916.006,822.873,396,500
Aug 22, 20196,930.006,946.006,891.006,906.006,813.003,557,900
Aug 21, 20196,863.006,919.006,852.006,909.006,815.963,313,000
Aug 20, 20196,885.006,918.006,874.006,909.006,815.963,148,900
Aug 19, 20196,816.006,873.006,812.006,873.006,780.453,266,000
Aug 16, 20196,794.006,820.006,749.006,790.006,698.564,277,200
Aug 15, 20196,720.006,805.006,693.006,795.006,703.505,658,800
Aug 14, 20196,883.006,894.006,834.006,853.006,760.724,287,000
Aug 13, 20196,737.006,826.006,722.006,790.006,698.565,400,400
Aug 09, 20196,838.006,873.006,827.006,837.006,744.934,026,900
Aug 08, 20196,788.006,843.006,766.006,810.006,718.305,246,100
Aug 07, 20196,725.006,808.006,690.006,791.006,699.556,495,800
Aug 06, 20196,635.006,735.006,620.006,720.006,629.5110,338,000
Aug 05, 20196,875.006,922.006,852.006,886.006,793.276,924,300
Aug 02, 20197,000.007,009.006,870.006,929.006,835.6910,747,600
Aug 01, 20197,018.007,120.007,007.007,092.006,996.504,646,200
Jul 31, 20197,110.007,113.007,024.007,024.006,929.417,448,100
Jul 30, 20197,182.007,192.007,147.007,180.007,083.313,847,300
Jul 29, 20197,152.007,171.007,110.007,148.007,051.743,236,500
Jul 26, 20197,200.007,211.007,151.007,151.007,054.704,276,600
Jul 25, 20197,200.007,244.007,172.007,222.007,124.755,474,400
Jul 24, 20197,151.007,200.007,151.007,197.007,100.085,064,100
Jul 23, 20197,075.007,124.007,043.007,100.007,004.394,676,500
Jul 22, 20197,105.007,128.007,086.007,091.006,995.514,813,800
Jul 19, 20196,960.007,121.006,955.007,121.007,025.117,522,700
Jul 18, 20196,991.007,007.006,951.006,975.006,881.076,196,300
Jul 17, 20196,969.007,041.006,952.007,027.006,932.375,413,600
Jul 16, 20196,925.007,040.006,920.007,000.006,905.746,711,400
Jul 12, 20196,883.006,910.006,872.006,910.006,816.953,606,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...