Canada markets open in 9 hours 6 minutes

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,627.00-11.00 (-0.30%)
As of 01:04PM JST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243,600.003,659.003,576.003,627.003,627.0020,218,300
Apr 30, 20243,577.003,640.003,556.003,638.003,638.0035,459,100
Apr 26, 20243,502.003,549.003,468.003,510.003,510.0030,255,300
Apr 25, 20243,560.003,604.003,497.003,497.003,497.0027,833,100
Apr 24, 20243,551.003,620.003,526.003,618.003,618.0029,269,700
Apr 23, 20243,592.003,594.003,492.003,511.003,511.0021,861,900
Apr 22, 20243,540.003,610.003,501.003,517.003,517.0026,643,700
Apr 19, 20243,550.003,569.003,453.003,522.003,522.0035,457,300
Apr 18, 20243,567.003,634.003,559.003,602.003,602.0020,201,900
Apr 17, 20243,686.003,691.003,570.003,597.003,597.0024,105,100
Apr 16, 20243,742.003,753.003,630.003,649.003,649.0029,226,300
Apr 15, 20243,721.003,767.003,685.003,767.003,767.0021,091,500
Apr 12, 20243,813.003,815.003,755.003,767.003,767.0021,094,100
Apr 11, 20243,722.003,795.003,721.003,781.003,781.0023,458,700
Apr 10, 20243,750.003,760.003,722.003,740.003,740.0017,062,700
Apr 09, 20243,740.003,776.003,716.003,776.003,776.0022,518,400
Apr 08, 20243,665.003,700.003,642.003,698.003,698.0023,272,600
Apr 05, 20243,605.003,632.003,568.003,619.003,619.0026,966,800
Apr 04, 20243,670.003,739.003,652.003,667.003,667.0033,637,800
Apr 03, 20243,633.003,656.003,597.003,620.003,620.0030,222,400
Apr 02, 20243,685.003,705.003,616.003,633.003,633.0031,273,800
Apr 01, 20243,801.003,824.003,616.003,639.003,639.0038,828,100
Mar 29, 20243,804.003,833.003,792.003,799.003,799.0012,094,300
Mar 28, 20243,839.003,854.003,782.003,806.003,806.0034,646,300
Mar 27, 20243,875.003,891.003,846.003,853.003,853.0035,165,500
Mar 26, 20243,829.003,860.003,789.003,850.003,850.0030,536,000
Mar 25, 20243,850.003,886.003,823.003,830.003,830.0028,829,300
Mar 22, 20243,829.003,890.003,811.003,872.003,872.0038,840,700
Mar 21, 20243,800.003,829.003,776.003,799.003,799.0045,118,200
Mar 19, 20243,574.003,675.003,559.003,675.003,675.0033,925,900
Mar 18, 20243,515.003,576.003,504.003,567.003,567.0026,489,600
Mar 15, 20243,433.003,509.003,424.003,488.003,488.0033,847,800
Mar 14, 20243,450.003,463.003,415.003,445.003,445.0021,846,100
Mar 13, 20243,506.003,536.003,405.003,444.003,444.0032,358,800
Mar 12, 20243,441.003,475.003,398.003,475.003,475.0040,384,800
Mar 11, 20243,500.003,530.003,443.003,498.003,498.0034,641,400
Mar 08, 20243,644.003,665.003,595.003,610.003,610.0039,889,700
Mar 07, 20243,799.003,811.003,640.003,660.003,660.0044,389,400
Mar 06, 20243,729.003,772.003,690.003,769.003,769.0031,920,900
Mar 05, 20243,665.003,742.003,641.003,729.003,729.0031,082,800
Mar 04, 20243,694.003,704.003,636.003,662.003,662.0033,112,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...