U.S. Markets closed

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


Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
95.996-1.217 (-1.252%)
At close: 8:01AM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201796.0096.0096.0096.0096.00-
Jul 20, 201797.2197.2197.2197.2197.21-
Jul 19, 201796.7696.7696.7696.7696.76-
Jul 18, 201792.7592.7592.7592.7592.75-
Jul 17, 201798.9898.9898.9898.9898.98-
Jul 14, 201798.7898.7898.7298.7298.72-
Jul 13, 201797.9597.9597.9597.9597.95-
Jul 12, 201797.5197.5197.5197.5197.51-
Jul 11, 201798.2098.2098.2098.2098.20-
Jul 10, 201797.0697.0697.0697.0697.06-
Jul 07, 201796.9096.9096.9096.9096.90-
Jul 06, 201797.6497.6497.6497.6497.64-
Jul 05, 201792.7692.7692.7692.7692.76-
Jul 04, 201796.4696.4696.4696.4696.46-
Jul 03, 201794.6394.6394.6394.6394.63-
Jun 30, 201793.9493.9493.9493.9493.94-
Jun 29, 201794.2794.2794.2794.2794.27-
Jun 28, 201794.5794.5794.3794.3794.37-
Jun 27, 201795.8195.8194.2094.2094.20-
Jun 26, 201795.6295.6295.6295.6295.62-
Jun 23, 201796.2596.2596.2596.2596.25-
Jun 22, 201796.6896.6896.6896.6896.68-
Jun 21, 201796.3296.3296.3296.3296.32-
Jun 20, 201795.2395.2395.2395.2395.23-
Jun 19, 201795.0095.0095.0095.0095.00-
Jun 16, 201795.6795.7595.3895.3895.38-
Jun 15, 201796.1896.7795.8696.7796.77-
Jun 14, 201797.0197.2796.7296.8796.87-
Jun 13, 201797.4397.4597.2797.4597.45-
Jun 12, 201797.1197.1196.8396.8396.83-
Jun 09, 201796.3796.8696.3796.4696.46-
Jun 08, 201796.2696.2696.2696.2696.26-
Jun 07, 201797.5698.0797.5698.0798.07-
Jun 06, 201792.7697.6992.7697.6997.69-
Jun 05, 201799.1199.1199.1199.1199.11-
Jun 02, 201799.1199.1199.1199.1199.11-
Jun 01, 201798.0698.0698.0698.0698.06-
May 31, 201797.8297.8297.8297.8297.82-
May 30, 201799.0699.0699.0699.0699.06-
May 29, 201798.0698.0698.0698.0698.06-
May 26, 201797.2097.2097.2097.2097.20-
May 25, 201797.2897.6497.2897.6497.64-
May 24, 201797.8197.8197.6097.6097.60-
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 29, 20171.9665 Dividend
Mar 28, 2017105.70105.72105.29105.72103.75-
Mar 27, 2017105.04105.04105.04105.04103.09-
Mar 24, 2017106.07106.07105.31105.31103.35-
Mar 23, 2017104.47104.47104.47104.47102.53-
Mar 22, 2017104.49104.49104.49104.49102.55-
Mar 21, 2017107.10107.10107.10107.10105.10-
Mar 20, 2017107.30107.30107.30107.30105.30-
Mar 17, 2017101.78106.56101.78106.56104.57-
Mar 16, 2017103.43107.85103.43107.79105.78-
Mar 15, 2017103.56103.56103.56103.56101.64-
Mar 14, 2017102.79102.79102.79102.79100.87-
Mar 13, 2017103.67103.67103.67103.67101.74-
Mar 10, 2017104.01104.01104.01104.01102.07-
Mar 09, 2017104.03104.03104.03104.03102.10-
Mar 08, 2017103.33108.31103.33108.31106.29-
Mar 07, 2017103.83103.83103.83103.83101.90-
Mar 06, 2017104.18104.18104.18104.18102.24-
Mar 03, 2017104.70109.56104.70109.32107.29-
Mar 02, 2017104.96110.36104.96110.36108.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...