Toyota Industries Corporation (6201.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 15,060.00 | 15,140.00 | 14,880.00 | 15,040.00 | 15,040.00 | 705,300 |
| May 01, 2024 | 15,030.00 | 15,125.00 | 14,780.00 | 15,065.00 | 15,065.00 | 821,500 |
| Apr 30, 2024 | 14,900.00 | 15,140.00 | 14,710.00 | 15,030.00 | 15,030.00 | 1,637,200 |
| Apr 26, 2024 | 14,300.00 | 14,990.00 | 14,105.00 | 14,570.00 | 14,570.00 | 1,507,800 |
| Apr 25, 2024 | 14,805.00 | 14,885.00 | 14,370.00 | 14,470.00 | 14,470.00 | 707,300 |
| Apr 24, 2024 | 14,585.00 | 14,865.00 | 14,500.00 | 14,805.00 | 14,805.00 | 968,400 |
| Apr 23, 2024 | 14,785.00 | 14,800.00 | 14,165.00 | 14,375.00 | 14,375.00 | 1,116,100 |
| Apr 22, 2024 | 14,000.00 | 14,265.00 | 13,885.00 | 14,185.00 | 14,185.00 | 937,300 |
| Apr 19, 2024 | 13,910.00 | 13,955.00 | 13,495.00 | 13,810.00 | 13,810.00 | 877,400 |
| Apr 18, 2024 | 13,660.00 | 14,050.00 | 13,650.00 | 13,890.00 | 13,890.00 | 781,800 |
| Apr 17, 2024 | 13,900.00 | 13,955.00 | 13,540.00 | 13,600.00 | 13,600.00 | 723,400 |
| Apr 16, 2024 | 14,105.00 | 14,180.00 | 13,780.00 | 13,950.00 | 13,950.00 | 608,300 |
| Apr 15, 2024 | 14,275.00 | 14,375.00 | 14,090.00 | 14,370.00 | 14,370.00 | 501,500 |
| Apr 12, 2024 | 14,455.00 | 14,550.00 | 14,350.00 | 14,420.00 | 14,420.00 | 502,900 |
| Apr 11, 2024 | 14,275.00 | 14,545.00 | 14,220.00 | 14,395.00 | 14,395.00 | 579,400 |
| Apr 10, 2024 | 14,690.00 | 14,690.00 | 14,330.00 | 14,435.00 | 14,435.00 | 527,100 |
| Apr 09, 2024 | 14,355.00 | 14,600.00 | 14,255.00 | 14,570.00 | 14,570.00 | 619,600 |
| Apr 08, 2024 | 14,350.00 | 14,510.00 | 14,250.00 | 14,350.00 | 14,350.00 | 557,300 |
| Apr 05, 2024 | 14,440.00 | 14,440.00 | 14,080.00 | 14,340.00 | 14,340.00 | 553,200 |
| Apr 04, 2024 | 14,570.00 | 14,850.00 | 14,360.00 | 14,585.00 | 14,585.00 | 817,600 |
| Apr 03, 2024 | 14,325.00 | 14,630.00 | 14,165.00 | 14,300.00 | 14,300.00 | 988,500 |
| Apr 02, 2024 | 14,200.00 | 14,535.00 | 14,050.00 | 14,490.00 | 14,490.00 | 1,178,700 |
| Apr 01, 2024 | 14,550.00 | 14,815.00 | 14,015.00 | 14,120.00 | 14,120.00 | 1,759,600 |
| Mar 29, 2024 | 15,970.00 | 15,970.00 | 15,555.00 | 15,575.00 | 15,575.00 | 216,300 |
| Mar 28, 2024 | 15,675.00 | 15,850.00 | 15,580.00 | 15,715.00 | 15,715.00 | 519,600 |
| Mar 28, 2024 | 100 Dividend | |||||
| Mar 27, 2024 | 15,770.00 | 15,900.00 | 15,700.00 | 15,785.00 | 15,685.00 | 485,100 |
| Mar 26, 2024 | 15,815.00 | 15,855.00 | 15,615.00 | 15,760.00 | 15,660.16 | 519,800 |
| Mar 25, 2024 | 16,055.00 | 16,225.00 | 15,905.00 | 15,925.00 | 15,824.11 | 472,700 |
| Mar 22, 2024 | 16,030.00 | 16,265.00 | 15,970.00 | 16,180.00 | 16,077.50 | 458,300 |
| Mar 21, 2024 | 15,900.00 | 15,950.00 | 15,690.00 | 15,850.00 | 15,749.59 | 782,800 |
| Mar 19, 2024 | 14,905.00 | 15,220.00 | 14,790.00 | 15,220.00 | 15,123.58 | 536,300 |
| Mar 18, 2024 | 14,700.00 | 15,005.00 | 14,640.00 | 14,950.00 | 14,855.29 | 393,100 |
| Mar 15, 2024 | 14,200.00 | 14,670.00 | 14,185.00 | 14,625.00 | 14,532.35 | 657,700 |
| Mar 14, 2024 | 14,420.00 | 14,500.00 | 14,280.00 | 14,455.00 | 14,363.43 | 424,500 |
| Mar 13, 2024 | 14,705.00 | 14,735.00 | 14,235.00 | 14,440.00 | 14,348.52 | 671,600 |
| Mar 12, 2024 | 14,500.00 | 14,715.00 | 14,365.00 | 14,600.00 | 14,507.51 | 802,400 |
| Mar 11, 2024 | 15,025.00 | 15,215.00 | 14,635.00 | 14,905.00 | 14,810.58 | 538,400 |
| Mar 08, 2024 | 15,360.00 | 15,775.00 | 15,360.00 | 15,610.00 | 15,511.11 | 599,300 |
| Mar 07, 2024 | 15,895.00 | 16,065.00 | 15,570.00 | 15,670.00 | 15,570.73 | 433,600 |
| Mar 06, 2024 | 15,440.00 | 15,830.00 | 15,405.00 | 15,790.00 | 15,689.97 | 439,000 |
| Mar 05, 2024 | 15,250.00 | 15,595.00 | 15,180.00 | 15,535.00 | 15,436.58 | 507,400 |
| Mar 04, 2024 | 15,395.00 | 15,630.00 | 15,310.00 | 15,340.00 | 15,242.82 | 628,000 |
| Mar 01, 2024 | 14,995.00 | 15,340.00 | 14,945.00 | 15,315.00 | 15,217.98 | 496,700 |
| Feb 29, 2024 | 15,130.00 | 15,145.00 | 14,840.00 | 14,890.00 | 14,795.67 | 862,600 |
| Feb 28, 2024 | 15,255.00 | 15,360.00 | 15,145.00 | 15,255.00 | 15,158.36 | 379,800 |
| Feb 27, 2024 | 15,370.00 | 15,370.00 | 15,160.00 | 15,225.00 | 15,128.55 | 458,600 |
| Feb 26, 2024 | 15,200.00 | 15,445.00 | 15,050.00 | 15,355.00 | 15,257.72 | 561,400 |
| Feb 22, 2024 | 14,920.00 | 15,275.00 | 14,910.00 | 15,275.00 | 15,178.23 | 917,700 |
| Feb 21, 2024 | 14,600.00 | 14,870.00 | 14,600.00 | 14,795.00 | 14,701.27 | 604,500 |
| Feb 20, 2024 | 14,600.00 | 14,750.00 | 14,515.00 | 14,615.00 | 14,522.41 | 478,800 |
| Feb 19, 2024 | 14,750.00 | 14,935.00 | 14,690.00 | 14,715.00 | 14,621.78 | 339,700 |
| Feb 16, 2024 | 14,600.00 | 14,810.00 | 14,530.00 | 14,740.00 | 14,646.62 | 613,900 |
| Feb 15, 2024 | 14,300.00 | 14,300.00 | 14,005.00 | 14,170.00 | 14,080.23 | 414,700 |
| Feb 14, 2024 | 14,105.00 | 14,250.00 | 14,000.00 | 14,065.00 | 13,975.90 | 563,700 |
| Feb 13, 2024 | 13,990.00 | 14,300.00 | 13,885.00 | 14,275.00 | 14,184.57 | 669,500 |
| Feb 09, 2024 | 13,775.00 | 13,830.00 | 13,545.00 | 13,585.00 | 13,498.94 | 566,600 |
| Feb 08, 2024 | 13,600.00 | 13,950.00 | 13,480.00 | 13,820.00 | 13,732.45 | 708,800 |
| Feb 07, 2024 | 13,435.00 | 13,975.00 | 13,370.00 | 13,515.00 | 13,429.38 | 1,282,200 |
| Feb 06, 2024 | 13,155.00 | 13,540.00 | 12,960.00 | 13,430.00 | 13,344.92 | 850,800 |
| Feb 05, 2024 | 13,310.00 | 13,525.00 | 13,015.00 | 13,175.00 | 13,091.53 | 1,072,500 |
| Feb 02, 2024 | 12,585.00 | 13,405.00 | 12,420.00 | 13,060.00 | 12,977.26 | 1,500,500 |
| Feb 01, 2024 | 12,430.00 | 12,665.00 | 12,415.00 | 12,570.00 | 12,490.37 | 566,900 |
| Jan 31, 2024 | 12,650.00 | 12,815.00 | 12,415.00 | 12,585.00 | 12,505.27 | 1,136,500 |
| Jan 30, 2024 | 12,130.00 | 12,845.00 | 12,000.00 | 12,790.00 | 12,708.97 | 2,285,900 |
| Jan 29, 2024 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 12,063.09 | 239,600 |
| Jan 26, 2024 | 12,835.00 | 12,870.00 | 12,635.00 | 12,650.00 | 12,569.86 | 356,300 |
| Jan 25, 2024 | 12,610.00 | 12,770.00 | 12,585.00 | 12,770.00 | 12,689.10 | 442,200 |
| Jan 24, 2024 | 12,750.00 | 12,845.00 | 12,675.00 | 12,700.00 | 12,619.54 | 416,300 |
| Jan 23, 2024 | 12,850.00 | 12,990.00 | 12,820.00 | 12,835.00 | 12,753.69 | 519,000 |
| Jan 22, 2024 | 12,395.00 | 12,670.00 | 12,380.00 | 12,670.00 | 12,589.73 | 541,600 |
| Jan 19, 2024 | 12,600.00 | 12,600.00 | 12,145.00 | 12,345.00 | 12,266.79 | 643,300 |
| Jan 18, 2024 | 12,095.00 | 12,540.00 | 12,085.00 | 12,360.00 | 12,281.70 | 569,200 |
| Jan 17, 2024 | 12,350.00 | 12,505.00 | 12,125.00 | 12,135.00 | 12,058.12 | 498,700 |
| Jan 16, 2024 | 12,300.00 | 12,505.00 | 12,235.00 | 12,360.00 | 12,281.70 | 280,300 |
| Jan 15, 2024 | 12,300.00 | 12,320.00 | 12,235.00 | 12,310.00 | 12,232.01 | 43,800 |
| Jan 12, 2024 | 12,390.00 | 12,420.00 | 12,140.00 | 12,285.00 | 12,207.17 | 526,100 |
| Jan 11, 2024 | 12,150.00 | 12,335.00 | 12,105.00 | 12,200.00 | 12,122.71 | 551,400 |
| Jan 10, 2024 | 11,635.00 | 12,025.00 | 11,630.00 | 11,900.00 | 11,824.61 | 479,900 |
| Jan 09, 2024 | 11,805.00 | 11,890.00 | 11,560.00 | 11,685.00 | 11,610.97 | 411,300 |
| Jan 05, 2024 | 11,725.00 | 11,860.00 | 11,615.00 | 11,660.00 | 11,586.13 | 642,000 |
| Jan 04, 2024 | 11,505.00 | 11,770.00 | 11,270.00 | 11,645.00 | 11,571.23 | 482,700 |
| Dec 29, 2023 | 11,400.00 | 11,635.00 | 11,380.00 | 11,500.00 | 11,427.15 | 554,700 |
| Dec 28, 2023 | 11,335.00 | 11,405.00 | 11,330.00 | 11,335.00 | 11,263.19 | 241,700 |
| Dec 27, 2023 | 11,435.00 | 11,555.00 | 11,415.00 | 11,470.00 | 11,397.34 | 393,900 |
| Dec 26, 2023 | 11,400.00 | 11,465.00 | 11,305.00 | 11,360.00 | 11,288.03 | 285,400 |
| Dec 25, 2023 | 11,485.00 | 11,485.00 | 11,290.00 | 11,315.00 | 11,243.32 | 214,600 |
| Dec 22, 2023 | 11,525.00 | 11,595.00 | 11,310.00 | 11,410.00 | 11,337.72 | 400,700 |
| Dec 21, 2023 | 11,500.00 | 11,565.00 | 11,315.00 | 11,480.00 | 11,407.27 | 375,700 |
| Dec 20, 2023 | 11,590.00 | 11,800.00 | 11,585.00 | 11,655.00 | 11,581.16 | 487,200 |
| Dec 19, 2023 | 11,465.00 | 11,610.00 | 11,350.00 | 11,550.00 | 11,476.83 | 583,600 |
| Dec 18, 2023 | 11,310.00 | 11,560.00 | 11,270.00 | 11,495.00 | 11,422.18 | 493,000 |
| Dec 15, 2023 | 11,155.00 | 11,540.00 | 11,120.00 | 11,515.00 | 11,442.05 | 973,100 |
| Dec 14, 2023 | 11,510.00 | 11,620.00 | 11,090.00 | 11,155.00 | 11,084.33 | 917,700 |
| Dec 13, 2023 | 11,550.00 | 11,755.00 | 11,550.00 | 11,675.00 | 11,601.04 | 466,700 |
| Dec 12, 2023 | 11,965.00 | 11,965.00 | 11,585.00 | 11,615.00 | 11,541.42 | 782,400 |
| Dec 11, 2023 | 11,505.00 | 11,890.00 | 11,500.00 | 11,860.00 | 11,784.87 | 628,400 |
| Dec 08, 2023 | 11,080.00 | 11,580.00 | 11,080.00 | 11,335.00 | 11,263.19 | 1,327,700 |
| Dec 07, 2023 | 12,225.00 | 12,235.00 | 11,975.00 | 11,980.00 | 11,904.11 | 714,300 |
| Dec 06, 2023 | 12,155.00 | 12,535.00 | 12,140.00 | 12,485.00 | 12,405.91 | 596,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.