7203.T: Toyota Motor Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 927.5692

CLOSE 926.9538

Low

LOW 724

High

HIGH 1,160

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	990	990	990	990
01/04/2000	998	1,000	972	988
01/05/2000	938	980	934	978
01/06/2000	962	970	878	878
01/07/2000	870	914	852	886
01/10/2000	886	886	886	886
01/11/2000	936	944	920	924
01/12/2000	914	914	892	900
01/13/2000	920	920	898	910
01/14/2000	920	926	904	926
01/17/2000	936	940	910	924
01/18/2000	914	914	882	888
01/19/2000	878	880	834	834
01/20/2000	854	888	850	886
01/21/2000	900	904	886	904
01/24/2000	902	920	896	920
01/25/2000	900	904	880	880
01/26/2000	900	910	892	908
01/27/2000	914	916	892	898
01/28/2000	918	920	904	920
01/31/2000	930	954	920	938
02/01/2000	948	958	926	952
02/02/2000	956	964	932	936
02/03/2000	940	940	924	924
02/04/2000	944	976	936	960
02/07/2000	960	1,014	952	998
02/08/2000	1,006	1,010	978	984
02/09/2000	1,000	1,004	974	980
02/10/2000	970	978	952	958
02/11/2000	958	958	958	958
02/14/2000	948	950	936	936
02/15/2000	936	938	896	904
02/16/2000	920	924	884	900
02/17/2000	930	952	916	948
02/18/2000	948	948	924	938
02/21/2000	930	930	912	914
02/22/2000	908	912	890	892
02/23/2000	900	922	892	896
02/24/2000	906	922	902	910
02/25/2000	908	920	898	908
02/28/2000	904	912	896	902
02/29/2000	902	906	870	878
03/01/2000	880	888	862	874
03/02/2000	864	888	854	874
03/03/2000	870	898	870	870
03/06/2000	880	890	864	868
03/07/2000	878	904	878	904
03/08/2000	894	910	886	910
03/09/2000	910	926	908	920
03/10/2000	930	964	930	964
03/13/2000	960	968	940	954
03/14/2000	946	960	934	948
03/15/2000	944	944	926	940
03/16/2000	950	988	934	980
03/17/2000	990	992	968	978
03/20/2000	978	978	978	978
03/21/2000	980	1,000	970	994
03/22/2000	992	992	948	954
03/23/2000	962	992	958	988
03/24/2000	1,002	1,032	990	1,022
03/27/2000	1,040	1,066	1,030	1,052
03/28/2000	1,060	1,070	1,040	1,056
03/29/2000	1,052	1,090	1,046	1,074
03/30/2000	1,064	1,096	1,056	1,056
03/31/2000	1,058	1,100	1,058	1,074
04/03/2000	1,054	1,120	1,052	1,108
04/04/2000	1,120	1,146	1,110	1,112
04/05/2000	1,104	1,124	1,076	1,086
04/06/2000	1,046	1,056	996	1,022
04/07/2000	1,030	1,048	1,012	1,026
04/10/2000	1,046	1,086	1,042	1,086
04/11/2000	1,078	1,098	1,068	1,098
04/12/2000	1,090	1,110	1,084	1,098
04/13/2000	1,092	1,108	1,080	1,108
04/14/2000	1,094	1,150	1,092	1,128
04/17/2000	1,028	1,060	964	1,058
04/18/2000	1,078	1,110	1,050	1,110
04/19/2000	1,090	1,112	1,068	1,086
04/20/2000	1,094	1,160	1,090	1,130
04/21/2000	1,150	1,160	1,060	1,128
04/24/2000	1,140	1,144	1,106	1,112
04/25/2000	1,124	1,146	1,118	1,136
04/26/2000	1,126	1,130	1,076	1,088
04/27/2000	1,082	1,112	1,054	1,090
04/28/2000	1,094	1,100	1,068	1,074
05/01/2000	1,088	1,134	1,080	1,130
05/02/2000	1,130	1,130	1,108	1,112
05/03/2000	1,112	1,112	1,112	1,112
05/04/2000	1,112	1,112	1,112	1,112
05/05/2000	1,112	1,112	1,112	1,112
05/08/2000	1,134	1,146	1,100	1,102
05/09/2000	1,098	1,114	1,094	1,100
05/10/2000	1,080	1,118	1,068	1,104
05/11/2000	1,094	1,102	1,060	1,062
05/12/2000	1,082	1,086	1,032	1,070
05/15/2000	1,050	1,052	1,026	1,038
05/16/2000	1,002	1,024	994	1,012
05/17/2000	1,024	1,030	976	986
05/18/2000	1,026	1,086	1,020	1,068
05/19/2000	1,008	1,050	1,008	1,048
05/22/2000	1,028	1,028	1,000	1,000
05/23/2000	1,010	1,024	1,004	1,012
05/24/2000	1,004	1,030	996	1,014
05/25/2000	1,054	1,054	1,018	1,018
05/26/2000	1,002	1,016	998	1,002
05/29/2000	990	998	978	982
05/30/2000	990	1,018	990	996
05/31/2000	1,000	1,010	966	978
06/01/2000	976	998	968	998
06/02/2000	1,002	1,014	994	994
06/05/2000	1,024	1,038	1,010	1,038
06/06/2000	1,036	1,036	1,012	1,016
06/07/2000	1,002	1,018	1,002	1,018
06/08/2000	1,008	1,010	986	1,006
06/09/2000	986	1,002	986	1,002
06/12/2000	1,002	1,020	994	1,004
06/13/2000	984	988	964	970
06/14/2000	960	966	910	914
06/15/2000	908	924	884	886
06/16/2000	900	912	876	890
06/19/2000	890	918	882	910
06/20/2000	924	942	922	942
06/21/2000	948	966	942	956
06/22/2000	966	976	954	956
06/23/2000	926	950	920	932
06/26/2000	924	940	914	926
06/27/2000	926	956	918	950
06/28/2000	954	974	952	974
06/29/2000	980	992	974	988
06/30/2000	988	994	966	966
07/03/2000	974	976	936	942
07/04/2000	952	964	942	958
07/05/2000	958	966	938	946
07/06/2000	942	950	926	950
07/07/2000	942	956	930	956
07/10/2000	962	996	962	996
07/11/2000	992	1,006	982	1,002
07/12/2000	1,006	1,006	988	1,002
07/13/2000	1,002	1,002	978	986
07/14/2000	976	986	958	968
07/17/2000	962	976	954	954
07/18/2000	950	950	916	918
07/19/2000	902	908	896	902
07/20/2000	902	902	902	902
07/21/2000	916	918	902	902
07/24/2000	900	902	874	900
07/25/2000	896	928	894	928
07/26/2000	928	938	926	928
07/27/2000	920	924	908	914
07/28/2000	914	932	910	918
07/31/2000	904	928	904	928
08/01/2000	928	944	922	944
08/02/2000	948	966	946	958
08/03/2000	960	962	944	952
08/04/2000	942	960	930	934
08/07/2000	956	966	952	954
08/08/2000	960	960	922	932
08/09/2000	930	932	920	926
08/10/2000	936	940	926	926
08/11/2000	926	942	926	942
08/14/2000	922	942	920	942
08/15/2000	942	942	932	940
08/16/2000	934	934	918	918
08/17/2000	910	920	906	908
08/18/2000	918	924	908	914
08/21/2000	906	908	886	890
08/22/2000	888	892	872	890
08/23/2000	900	904	888	894
08/24/2000	902	920	900	908
08/25/2000	918	924	910	924
08/28/2000	930	936	918	934
08/29/2000	924	928	916	926
08/30/2000	926	926	914	920
08/31/2000	922	940	922	928
09/01/2000	930	938	922	932
09/04/2000	928	930	908	912
09/05/2000	902	906	894	898
09/06/2000	894	904	890	890
09/07/2000	898	898	886	890
09/08/2000	880	888	872	882
09/11/2000	880	886	862	864
09/12/2000	862	862	854	854
09/13/2000	864	868	854	858
09/14/2000	864	866	846	848
09/15/2000	848	848	848	848
09/18/2000	848	848	838	840
09/19/2000	830	840	828	840
09/20/2000	838	840	826	840
09/21/2000	844	852	830	830
09/22/2000	820	824	810	810
09/25/2000	820	826	816	822
09/26/2000	830	838	828	828
09/27/2000	828	834	820	824
09/28/2000	828	840	828	832
09/29/2000	844	856	838	854
10/02/2000	860	876	852	876
10/03/2000	872	874	862	874
10/04/2000	864	882	862	882
10/05/2000	882	888	876	880
10/06/2000	890	900	884	892
10/09/2000	892	892	892	892
10/10/2000	880	884	870	874
10/11/2000	874	880	870	876
10/12/2000	870	878	868	876
10/13/2000	866	866	852	860
10/16/2000	864	868	854	858
10/17/2000	848	866	848	850
10/18/2000	842	854	842	854
10/19/2000	860	866	854	860
10/20/2000	870	876	866	872
10/23/2000	866	876	864	868
10/24/2000	872	884	872	872
10/25/2000	872	878	866	866
10/26/2000	866	876	858	862
10/27/2000	862	876	860	872
10/30/2000	874	880	868	876
10/31/2000	872	876	862	872
11/01/2000	866	872	856	868
11/02/2000	858	872	856	864
11/03/2000	864	864	864	864
11/06/2000	854	876	854	874
11/07/2000	874	884	868	882
11/08/2000	888	908	886	898
11/09/2000	904	916	896	900
11/10/2000	896	902	888	894
11/13/2000	874	880	872	874
11/14/2000	872	878	860	868
11/15/2000	872	872	854	858
11/16/2000	842	846	822	822
11/17/2000	812	824	808	814
11/20/2000	814	816	804	808
11/21/2000	800	804	796	804
11/22/2000	810	818	802	806
11/23/2000	806	806	806	806
11/24/2000	796	796	784	792
11/27/2000	796	802	782	788
11/28/2000	782	788	774	782
11/29/2000	784	784	772	776
11/30/2000	772	796	768	790
12/01/2000	790	806	788	800
12/04/2000	790	804	788	790
12/05/2000	794	794	770	770
12/06/2000	784	786	772	772
12/07/2000	774	778	764	764
12/08/2000	764	772	754	754
12/11/2000	768	784	768	776
12/12/2000	786	790	780	784
12/13/2000	784	788	774	788
12/14/2000	784	800	784	792
12/15/2000	794	796	782	784
12/18/2000	774	786	772	778
12/19/2000	776	778	770	776
12/20/2000	776	776	758	760
12/21/2000	750	750	742	750
12/22/2000	750	752	728	730
12/25/2000	740	742	728	740
12/26/2000	732	742	732	736
12/27/2000	730	738	728	738
12/28/2000	738	740	724	736
12/29/2000	738	738	730	730

Menu

Create your free account now!

7203.T: Toyota Motor Corporation Historical Data

2000 Historical Chart

Average

Low

High