7203.T
Toyota Motor Corporation
06:30:00
2776.5 ¥
0.0000 (%0.00)
Previous Close: 2793.5
Day Low₺2755
Day High₺2793
7203.T: Toyota Motor Corporation Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 944.0531
CLOSE 943.4041
Low
LOW 517
High
HIGH 1,280
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 1,176 | 1,178 | 1,148 | 1,156 |
| 01/07/2008 | 1,140 | 1,158 | 1,134 | 1,142 |
| 01/08/2008 | 1,140 | 1,146 | 1,124 | 1,142 |
| 01/09/2008 | 1,122 | 1,162 | 1,120 | 1,162 |
| 01/10/2008 | 1,146 | 1,158 | 1,132 | 1,132 |
| 01/11/2008 | 1,148 | 1,150 | 1,122 | 1,126 |
| 01/15/2008 | 1,120 | 1,130 | 1,096 | 1,106 |
| 01/16/2008 | 1,066 | 1,082 | 1,056 | 1,062 |
| 01/17/2008 | 1,080 | 1,094 | 1,068 | 1,094 |
| 01/18/2008 | 1,054 | 1,090 | 1,050 | 1,088 |
| 01/21/2008 | 1,072 | 1,076 | 1,050 | 1,052 |
| 01/22/2008 | 1,006 | 1,010 | 976 | 976 |
| 01/23/2008 | 1,026 | 1,040 | 1,010 | 1,020 |
| 01/24/2008 | 1,036 | 1,052 | 1,032 | 1,048 |
| 01/25/2008 | 1,074 | 1,114 | 1,070 | 1,114 |
| 01/28/2008 | 1,094 | 1,106 | 1,060 | 1,068 |
| 01/29/2008 | 1,108 | 1,114 | 1,074 | 1,100 |
| 01/30/2008 | 1,114 | 1,116 | 1,088 | 1,104 |
| 01/31/2008 | 1,098 | 1,168 | 1,096 | 1,164 |
| 02/01/2008 | 1,150 | 1,190 | 1,136 | 1,156 |
| 02/04/2008 | 1,164 | 1,188 | 1,164 | 1,180 |
| 02/05/2008 | 1,172 | 1,174 | 1,140 | 1,156 |
| 02/06/2008 | 1,126 | 1,168 | 1,116 | 1,160 |
| 02/07/2008 | 1,160 | 1,186 | 1,158 | 1,180 |
| 02/08/2008 | 1,182 | 1,204 | 1,172 | 1,176 |
| 02/12/2008 | 1,176 | 1,204 | 1,174 | 1,194 |
| 02/13/2008 | 1,208 | 1,210 | 1,166 | 1,174 |
| 02/14/2008 | 1,190 | 1,204 | 1,190 | 1,200 |
| 02/15/2008 | 1,196 | 1,208 | 1,184 | 1,206 |
| 02/18/2008 | 1,210 | 1,248 | 1,210 | 1,240 |
| 02/19/2008 | 1,260 | 1,278 | 1,260 | 1,262 |
| 02/20/2008 | 1,274 | 1,280 | 1,214 | 1,218 |
| 02/21/2008 | 1,222 | 1,234 | 1,200 | 1,216 |
| 02/22/2008 | 1,196 | 1,198 | 1,174 | 1,192 |
| 02/25/2008 | 1,192 | 1,206 | 1,174 | 1,198 |
| 02/26/2008 | 1,210 | 1,212 | 1,186 | 1,194 |
| 02/27/2008 | 1,204 | 1,218 | 1,200 | 1,212 |
| 02/28/2008 | 1,198 | 1,200 | 1,172 | 1,182 |
| 02/29/2008 | 1,152 | 1,164 | 1,140 | 1,150 |
| 03/03/2008 | 1,104 | 1,122 | 1,090 | 1,112 |
| 03/04/2008 | 1,120 | 1,128 | 1,088 | 1,100 |
| 03/05/2008 | 1,090 | 1,116 | 1,078 | 1,092 |
| 03/06/2008 | 1,100 | 1,108 | 1,088 | 1,102 |
| 03/07/2008 | 1,070 | 1,072 | 1,058 | 1,066 |
| 03/10/2008 | 1,056 | 1,064 | 1,038 | 1,040 |
| 03/11/2008 | 1,016 | 1,066 | 1,008 | 1,062 |
| 03/12/2008 | 1,120 | 1,120 | 1,080 | 1,082 |
| 03/13/2008 | 1,076 | 1,076 | 1,032 | 1,050 |
| 03/14/2008 | 1,040 | 1,050 | 1,002 | 1,018 |
| 03/17/2008 | 990 | 992 | 966 | 966 |
| 03/18/2008 | 962 | 988 | 962 | 978 |
| 03/19/2008 | 1,018 | 1,032 | 1,002 | 1,016 |
| 03/21/2008 | 1,024 | 1,046 | 1,014 | 1,044 |
| 03/24/2008 | 1,044 | 1,072 | 1,044 | 1,054 |
| 03/25/2008 | 1,074 | 1,076 | 1,048 | 1,068 |
| 03/26/2008 | 1,056 | 1,062 | 1,034 | 1,052 |
| 03/27/2008 | 1,030 | 1,030 | 1,012 | 1,022 |
| 03/28/2008 | 1,030 | 1,048 | 1,008 | 1,048 |
| 03/31/2008 | 1,020 | 1,026 | 984 | 994 |
| 04/01/2008 | 1,002 | 1,020 | 994 | 1,004 |
| 04/02/2008 | 1,042 | 1,054 | 1,040 | 1,048 |
| 04/03/2008 | 1,040 | 1,042 | 1,016 | 1,032 |
| 04/04/2008 | 1,016 | 1,018 | 998 | 998 |
| 04/07/2008 | 996 | 1,000 | 964 | 998 |
| 04/08/2008 | 1,002 | 1,014 | 982 | 988 |
| 04/09/2008 | 998 | 1,000 | 976 | 980 |
| 04/10/2008 | 970 | 978 | 964 | 966 |
| 04/11/2008 | 974 | 990 | 968 | 990 |
| 04/14/2008 | 960 | 970 | 960 | 964 |
| 04/15/2008 | 970 | 984 | 966 | 974 |
| 04/16/2008 | 984 | 984 | 974 | 976 |
| 04/17/2008 | 998 | 1,012 | 994 | 1,002 |
| 04/18/2008 | 1,018 | 1,030 | 1,008 | 1,022 |
| 04/21/2008 | 1,060 | 1,078 | 1,054 | 1,074 |
| 04/22/2008 | 1,054 | 1,058 | 1,038 | 1,046 |
| 04/23/2008 | 1,026 | 1,050 | 1,024 | 1,028 |
| 04/24/2008 | 1,040 | 1,044 | 1,018 | 1,026 |
| 04/25/2008 | 1,050 | 1,058 | 1,048 | 1,058 |
| 04/28/2008 | 1,062 | 1,084 | 1,052 | 1,062 |
| 04/30/2008 | 1,044 | 1,074 | 1,040 | 1,054 |
| 05/01/2008 | 1,056 | 1,064 | 1,054 | 1,056 |
| 05/02/2008 | 1,078 | 1,092 | 1,074 | 1,086 |
| 05/07/2008 | 1,110 | 1,118 | 1,104 | 1,116 |
| 05/08/2008 | 1,100 | 1,110 | 1,090 | 1,096 |
| 05/09/2008 | 1,056 | 1,072 | 1,044 | 1,060 |
| 05/12/2008 | 1,040 | 1,050 | 1,032 | 1,050 |
| 05/13/2008 | 1,056 | 1,062 | 1,046 | 1,058 |
| 05/14/2008 | 1,064 | 1,068 | 1,040 | 1,056 |
| 05/15/2008 | 1,062 | 1,088 | 1,060 | 1,076 |
| 05/16/2008 | 1,092 | 1,094 | 1,066 | 1,070 |
| 05/19/2008 | 1,070 | 1,104 | 1,066 | 1,096 |
| 05/20/2008 | 1,094 | 1,096 | 1,074 | 1,084 |
| 05/21/2008 | 1,064 | 1,066 | 1,042 | 1,048 |
| 05/22/2008 | 1,030 | 1,042 | 1,020 | 1,036 |
| 05/23/2008 | 1,044 | 1,054 | 1,026 | 1,028 |
| 05/26/2008 | 1,010 | 1,014 | 1,000 | 1,002 |
| 05/27/2008 | 1,010 | 1,028 | 1,010 | 1,020 |
| 05/28/2008 | 1,024 | 1,028 | 1,002 | 1,004 |
| 05/29/2008 | 1,020 | 1,040 | 1,016 | 1,038 |
| 05/30/2008 | 1,054 | 1,074 | 1,050 | 1,074 |
| 06/02/2008 | 1,080 | 1,094 | 1,068 | 1,094 |
| 06/03/2008 | 1,074 | 1,084 | 1,060 | 1,080 |
| 06/04/2008 | 1,084 | 1,114 | 1,084 | 1,114 |
| 06/05/2008 | 1,108 | 1,120 | 1,094 | 1,118 |
| 06/06/2008 | 1,140 | 1,142 | 1,116 | 1,118 |
| 06/09/2008 | 1,082 | 1,094 | 1,080 | 1,086 |
| 06/10/2008 | 1,098 | 1,104 | 1,078 | 1,084 |
| 06/11/2008 | 1,104 | 1,116 | 1,094 | 1,110 |
| 06/12/2008 | 1,080 | 1,092 | 1,078 | 1,080 |
| 06/13/2008 | 1,086 | 1,104 | 1,072 | 1,098 |
| 06/16/2008 | 1,120 | 1,134 | 1,112 | 1,130 |
| 06/17/2008 | 1,128 | 1,134 | 1,118 | 1,120 |
| 06/18/2008 | 1,110 | 1,136 | 1,110 | 1,134 |
| 06/19/2008 | 1,114 | 1,114 | 1,090 | 1,098 |
| 06/20/2008 | 1,100 | 1,108 | 1,076 | 1,082 |
| 06/23/2008 | 1,056 | 1,066 | 1,050 | 1,062 |
| 06/24/2008 | 1,050 | 1,058 | 1,042 | 1,046 |
| 06/25/2008 | 1,036 | 1,038 | 1,014 | 1,032 |
| 06/26/2008 | 1,032 | 1,042 | 1,028 | 1,034 |
| 06/27/2008 | 1,010 | 1,016 | 1,006 | 1,014 |
| 06/30/2008 | 1,014 | 1,020 | 1,000 | 1,002 |
| 07/01/2008 | 1,004 | 1,022 | 1,002 | 1,002 |
| 07/02/2008 | 1,006 | 1,010 | 984 | 988 |
| 07/03/2008 | 974 | 984 | 966 | 980 |
| 07/04/2008 | 984 | 988 | 972 | 984 |
| 07/07/2008 | 986 | 1,000 | 974 | 998 |
| 07/08/2008 | 1,000 | 1,004 | 982 | 986 |
| 07/09/2008 | 998 | 1,010 | 984 | 986 |
| 07/10/2008 | 980 | 1,002 | 980 | 996 |
| 07/11/2008 | 996 | 996 | 974 | 978 |
| 07/14/2008 | 970 | 978 | 960 | 960 |
| 07/15/2008 | 946 | 948 | 926 | 936 |
| 07/16/2008 | 926 | 942 | 916 | 928 |
| 07/17/2008 | 948 | 954 | 928 | 936 |
| 07/18/2008 | 946 | 954 | 930 | 930 |
| 07/22/2008 | 950 | 982 | 946 | 982 |
| 07/23/2008 | 992 | 1,000 | 970 | 974 |
| 07/24/2008 | 1,012 | 1,024 | 1,004 | 1,024 |
| 07/25/2008 | 1,004 | 1,008 | 982 | 988 |
| 07/28/2008 | 990 | 994 | 972 | 976 |
| 07/29/2008 | 952 | 952 | 936 | 950 |
| 07/30/2008 | 960 | 968 | 950 | 954 |
| 07/31/2008 | 956 | 956 | 928 | 932 |
| 08/01/2008 | 930 | 942 | 916 | 922 |
| 08/04/2008 | 910 | 912 | 882 | 892 |
| 08/05/2008 | 900 | 916 | 894 | 900 |
| 08/06/2008 | 928 | 932 | 916 | 928 |
| 08/07/2008 | 938 | 942 | 900 | 916 |
| 08/08/2008 | 946 | 974 | 936 | 966 |
| 08/11/2008 | 988 | 1,010 | 986 | 1,006 |
| 08/12/2008 | 1,014 | 1,016 | 1,000 | 1,004 |
| 08/13/2008 | 1,002 | 1,002 | 990 | 992 |
| 08/14/2008 | 984 | 994 | 976 | 976 |
| 08/15/2008 | 984 | 1,008 | 984 | 1,004 |
| 08/18/2008 | 1,006 | 1,016 | 988 | 1,014 |
| 08/19/2008 | 1,000 | 1,000 | 980 | 984 |
| 08/20/2008 | 964 | 972 | 958 | 966 |
| 08/21/2008 | 970 | 972 | 952 | 958 |
| 08/22/2008 | 956 | 956 | 944 | 954 |
| 08/25/2008 | 980 | 990 | 976 | 982 |
| 08/26/2008 | 972 | 984 | 962 | 980 |
| 08/27/2008 | 970 | 972 | 948 | 954 |
| 08/28/2008 | 964 | 964 | 948 | 954 |
| 08/29/2008 | 960 | 988 | 960 | 986 |
| 09/01/2008 | 966 | 984 | 962 | 964 |
| 09/02/2008 | 960 | 976 | 946 | 950 |
| 09/03/2008 | 970 | 980 | 964 | 970 |
| 09/04/2008 | 976 | 996 | 974 | 974 |
| 09/05/2008 | 948 | 958 | 944 | 950 |
| 09/08/2008 | 980 | 996 | 976 | 988 |
| 09/09/2008 | 990 | 996 | 980 | 986 |
| 09/10/2008 | 970 | 1,004 | 970 | 984 |
| 09/11/2008 | 994 | 1,000 | 964 | 966 |
| 09/12/2008 | 974 | 976 | 940 | 958 |
| 09/16/2008 | 890 | 924 | 884 | 922 |
| 09/17/2008 | 924 | 928 | 912 | 918 |
| 09/18/2008 | 898 | 906 | 874 | 890 |
| 09/19/2008 | 910 | 944 | 910 | 944 |
| 09/22/2008 | 972 | 980 | 964 | 974 |
| 09/24/2008 | 960 | 964 | 944 | 962 |
| 09/25/2008 | 940 | 948 | 930 | 938 |
| 09/26/2008 | 952 | 964 | 938 | 948 |
| 09/29/2008 | 938 | 946 | 908 | 918 |
| 09/30/2008 | 868 | 894 | 868 | 876 |
| 10/01/2008 | 898 | 900 | 882 | 892 |
| 10/02/2008 | 884 | 886 | 846 | 862 |
| 10/03/2008 | 826 | 828 | 806 | 816 |
| 10/06/2008 | 804 | 804 | 780 | 780 |
| 10/07/2008 | 722 | 764 | 716 | 742 |
| 10/08/2008 | 696 | 710 | 646 | 656 |
| 10/09/2008 | 666 | 704 | 654 | 676 |
| 10/10/2008 | 610 | 660 | 608 | 644 |
| 10/14/2008 | 744 | 744 | 724 | 744 |
| 10/15/2008 | 734 | 740 | 702 | 730 |
| 10/16/2008 | 670 | 690 | 660 | 662 |
| 10/17/2008 | 690 | 696 | 674 | 684 |
| 10/20/2008 | 694 | 728 | 688 | 722 |
| 10/21/2008 | 762 | 764 | 752 | 758 |
| 10/22/2008 | 740 | 754 | 706 | 706 |
| 10/23/2008 | 680 | 684 | 656 | 684 |
| 10/24/2008 | 664 | 666 | 640 | 640 |
| 10/27/2008 | 630 | 648 | 580 | 588 |
| 10/28/2008 | 595 | 646 | 572 | 634 |
| 10/29/2008 | 710 | 714 | 662 | 700 |
| 10/30/2008 | 710 | 788 | 708 | 780 |
| 10/31/2008 | 750 | 790 | 736 | 746 |
| 11/04/2008 | 786 | 790 | 770 | 770 |
| 11/05/2008 | 798 | 850 | 794 | 850 |
| 11/06/2008 | 796 | 804 | 762 | 762 |
| 11/07/2008 | 666 | 694 | 662 | 692 |
| 11/10/2008 | 706 | 712 | 676 | 694 |
| 11/11/2008 | 678 | 686 | 660 | 660 |
| 11/12/2008 | 640 | 656 | 636 | 648 |
| 11/13/2008 | 616 | 632 | 612 | 616 |
| 11/14/2008 | 654 | 656 | 620 | 628 |
| 11/17/2008 | 618 | 636 | 610 | 626 |
| 11/18/2008 | 616 | 634 | 610 | 610 |
| 11/19/2008 | 612 | 620 | 602 | 610 |
| 11/20/2008 | 598 | 598 | 587 | 589 |
| 11/21/2008 | 576 | 624 | 568 | 616 |
| 11/25/2008 | 650 | 652 | 604 | 626 |
| 11/26/2008 | 606 | 612 | 596 | 597 |
| 11/27/2008 | 614 | 618 | 586 | 590 |
| 11/28/2008 | 596 | 610 | 593 | 600 |
| 12/01/2008 | 596 | 597 | 581 | 589 |
| 12/02/2008 | 569 | 574 | 564 | 565 |
| 12/03/2008 | 573 | 577 | 550 | 560 |
| 12/04/2008 | 566 | 567 | 539 | 540 |
| 12/05/2008 | 544 | 549 | 530 | 530 |
| 12/08/2008 | 532 | 548 | 517 | 546 |
| 12/09/2008 | 546 | 561 | 543 | 550 |
| 12/10/2008 | 542 | 592 | 541 | 586 |
| 12/11/2008 | 591 | 614 | 573 | 614 |
| 12/12/2008 | 586 | 602 | 541 | 552 |
| 12/15/2008 | 568 | 616 | 566 | 606 |
| 12/16/2008 | 593 | 612 | 583 | 602 |
| 12/17/2008 | 606 | 610 | 580 | 606 |
| 12/18/2008 | 590 | 604 | 586 | 592 |
| 12/19/2008 | 593 | 598 | 580 | 580 |
| 12/22/2008 | 571 | 580 | 559 | 579 |
| 12/24/2008 | 558 | 566 | 553 | 556 |
| 12/25/2008 | 557 | 569 | 557 | 569 |
| 12/26/2008 | 577 | 582 | 574 | 580 |
| 12/29/2008 | 579 | 587 | 568 | 587 |
| 12/30/2008 | 577 | 585 | 576 | 581 |