7203.T: Toyota Motor Corporation Historical Data

2011 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 614.3404

CLOSE 614.0645

Low

LOW 466

High

HIGH 791

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	650	654	648	653
01/05/2011	659	662	657	659
01/06/2011	666	678	665	676
01/07/2011	682	695	681	691
01/11/2011	689	695	687	691
01/12/2011	700	706	698	700
01/13/2011	706	710	701	707
01/14/2011	710	719	709	710
01/17/2011	716	717	696	700
01/18/2011	698	711	697	702
01/19/2011	707	709	697	697
01/20/2011	698	699	686	689
01/21/2011	688	688	672	674
01/24/2011	683	686	676	683
01/25/2011	688	696	686	693
01/26/2011	687	690	678	680
01/27/2011	676	690	675	688
01/28/2011	688	691	676	678
01/31/2011	664	680	662	680
02/01/2011	677	680	669	674
02/02/2011	685	698	684	696
02/03/2011	692	693	686	688
02/04/2011	698	699	692	692
02/07/2011	701	704	697	698
02/08/2011	700	701	691	698
02/09/2011	730	736	726	734
02/10/2011	734	759	731	755
02/14/2011	764	776	763	774
02/15/2011	776	791	769	782
02/16/2011	781	790	779	781
02/17/2011	788	788	779	782
02/18/2011	779	779	773	777
02/21/2011	773	782	772	781
02/22/2011	773	774	758	761
02/23/2011	747	759	744	748
02/24/2011	736	747	733	735
02/25/2011	742	754	742	751
02/28/2011	752	768	743	764
03/01/2011	765	773	764	771
03/02/2011	760	761	748	749
03/03/2011	748	753	746	748
03/04/2011	767	767	754	757
03/07/2011	745	746	734	739
03/08/2011	736	746	736	740
03/09/2011	748	751	739	743
03/10/2011	734	736	725	730
03/11/2011	720	727	717	719
03/14/2011	635	680	632	662
03/15/2011	640	643	566	613
03/16/2011	660	676	648	669
03/17/2011	636	658	631	654
03/18/2011	652	667	642	643
03/22/2011	682	683	658	669
03/23/2011	662	665	654	661
03/24/2011	658	660	642	643
03/25/2011	656	656	646	655
03/28/2011	657	662	652	659
03/29/2011	657	658	644	651
03/30/2011	658	668	650	666
03/31/2011	675	676	664	670
04/01/2011	671	676	664	671
04/04/2011	675	676	668	668
04/05/2011	667	667	644	652
04/06/2011	659	663	646	653
04/07/2011	660	665	657	659
04/08/2011	655	669	650	668
04/11/2011	658	660	648	652
04/12/2011	644	648	640	648
04/13/2011	645	659	644	657
04/14/2011	655	658	648	654
04/15/2011	648	652	645	648
04/18/2011	649	652	644	645
04/19/2011	638	639	623	625
04/20/2011	625	635	619	634
04/21/2011	634	643	629	639
04/22/2011	634	664	632	659
04/25/2011	656	664	654	655
04/26/2011	648	650	637	639
04/27/2011	641	647	636	637
04/28/2011	640	648	637	646
05/02/2011	660	662	654	658
05/06/2011	641	646	640	642
05/09/2011	648	648	636	639
05/10/2011	637	661	633	650
05/11/2011	657	663	653	654
05/12/2011	660	685	659	674
05/13/2011	679	685	669	680
05/16/2011	675	675	664	668
05/17/2011	665	665	657	661
05/18/2011	661	666	657	662
05/19/2011	668	670	659	660
05/20/2011	656	664	652	656
05/23/2011	656	656	647	652
05/24/2011	644	654	644	649
05/25/2011	661	674	660	663
05/26/2011	667	674	666	671
05/27/2011	672	675	666	667
05/30/2011	667	668	660	666
05/31/2011	661	680	661	680
06/01/2011	683	684	674	676
06/02/2011	659	660	652	654
06/03/2011	655	657	645	646
06/06/2011	647	652	640	643
06/07/2011	647	661	645	657
06/08/2011	655	660	651	658
06/09/2011	654	658	650	654
06/10/2011	662	672	657	660
06/13/2011	646	649	642	644
06/14/2011	643	648	641	646
06/15/2011	654	654	644	650
06/16/2011	644	646	639	639
06/17/2011	643	644	631	635
06/20/2011	640	642	633	635
06/21/2011	641	644	635	641
06/22/2011	643	650	642	648
06/23/2011	646	654	645	650
06/24/2011	651	661	650	657
06/27/2011	657	657	641	642
06/28/2011	649	650	640	643
06/29/2011	650	654	648	654
06/30/2011	660	660	654	660
07/01/2011	664	670	663	667
07/04/2011	677	680	674	677
07/05/2011	678	681	676	678
07/06/2011	676	685	673	685
07/07/2011	682	683	677	680
07/08/2011	690	696	687	689
07/11/2011	685	687	682	684
07/12/2011	671	675	670	671
07/13/2011	668	676	666	673
07/14/2011	668	676	664	668
07/15/2011	666	670	664	666
07/19/2011	663	666	660	661
07/20/2011	668	671	662	665
07/21/2011	667	667	660	662
07/22/2011	667	669	663	667
07/25/2011	662	663	656	658
07/26/2011	660	665	658	659
07/27/2011	655	656	647	651
07/28/2011	640	642	632	637
07/29/2011	637	637	629	631
08/01/2011	634	644	634	634
08/02/2011	631	639	627	632
08/03/2011	629	631	621	624
08/04/2011	626	639	621	628
08/05/2011	603	609	602	608
08/08/2011	600	602	595.2	598.6
08/09/2011	580	587.8	567.6	587.4
08/10/2011	594.4	597	580.6	582
08/11/2011	570	575	568	570.2
08/12/2011	575.2	577.6	560.2	563.8
08/15/2011	573.8	580.4	570	580.2
08/16/2011	584	585	575.2	579.8
08/17/2011	574.8	577.6	567	571
08/18/2011	570.2	570.4	559.4	561.4
08/19/2011	551	555	549.4	553.6
08/22/2011	545	547.8	539.2	540
08/23/2011	546	553.4	540.4	552.6
08/24/2011	559.6	561	540.8	543.6
08/25/2011	553.2	560	548.4	552.8
08/26/2011	553	557	547.4	553.6
08/29/2011	550	550.4	539.4	543
08/30/2011	552.8	558.8	543.2	544.2
08/31/2011	543.2	549.4	540	546.8
09/01/2011	548	556	536.6	550.8
09/02/2011	546.8	549	540.2	542.2
09/05/2011	536	537	525.2	528
09/06/2011	524.6	527.6	520.4	521
09/07/2011	531	538.4	526.2	536
09/08/2011	541.4	545.4	535.2	540
09/09/2011	536	540.2	533	536
09/12/2011	520.8	527	520.6	525
09/13/2011	524	533.8	520.6	529.8
09/14/2011	526.2	531.4	522.4	526.8
09/15/2011	536	540	533	538
09/16/2011	546	548.2	543.2	546.8
09/20/2011	545	546	534.4	537
09/21/2011	537	541.6	532.6	534.4
09/22/2011	526.8	528	521.4	525.6
09/26/2011	526	526.6	512.4	516.6
09/27/2011	523.2	532	519.2	532
09/28/2011	531.8	535.6	527	535.6
09/29/2011	525.8	540.4	521.4	540.4
09/30/2011	539	541	531.8	537.6
10/03/2011	525.8	527.6	517.2	527
10/04/2011	518	521.8	509.8	513.6
10/05/2011	514	515.2	502.2	503.4
10/06/2011	507.6	513.6	506.4	507.6
10/07/2011	513	518	507.8	509.8
10/11/2011	517.4	523.8	516.2	518
10/12/2011	512	517.4	508.4	516.4
10/13/2011	525	526.2	518.2	520
10/14/2011	514.4	515.4	509.2	511.2
10/17/2011	520	527.8	518.8	525.8
10/18/2011	510.2	518.6	509	515.8
10/19/2011	521.4	522.8	513.6	516
10/20/2011	516	517.4	508.6	511
10/21/2011	511.2	513.2	508.6	509.4
10/24/2011	510.8	517.2	510.6	516
10/25/2011	513.6	514.8	505.6	507.2
10/26/2011	504	509.2	500	505.6
10/27/2011	508.2	517.4	507.2	516.8
10/28/2011	525.4	531.6	524.4	526.4
10/31/2011	526	542	525.4	528.8
11/01/2011	520.4	525	518	519.2
11/02/2011	513.8	514	500.6	501
11/04/2011	510	511	506.6	510.4
11/07/2011	510.2	511	504.8	509.2
11/08/2011	505.2	506.6	500.4	500.6
11/09/2011	503.4	510.6	502.4	508.4
11/10/2011	499.6	500.8	492.4	499.8
11/11/2011	498.6	500.4	490	490.8
11/14/2011	498	498.4	493.2	496.6
11/15/2011	492.6	498	491.4	494.2
11/16/2011	492.2	496.6	490.6	493.4
11/17/2011	491.4	505	490	501
11/18/2011	492.6	494.4	488.4	489.6
11/21/2011	485.4	486.2	475.2	477
11/22/2011	470.2	481.6	468.4	477.4
11/24/2011	467	479.2	466	475.2
11/25/2011	470.4	488.6	470.4	482.6
11/28/2011	490	501.2	489.4	496.6
11/29/2011	500	507	497.2	505.8
11/30/2011	503.6	503.8	495.6	501.8
12/01/2011	517	519	511.8	513.4
12/02/2011	513.4	518.8	510	518.8
12/05/2011	529.8	533.6	525.8	532.6
12/06/2011	526.4	531.2	520.6	521.2
12/07/2011	525.2	536.4	524.2	534.4
12/08/2011	528	532.6	525.6	529.4
12/09/2011	519.4	529.8	519	527.2
12/12/2011	535	538	523.2	523.4
12/13/2011	514	521.2	511.2	517.4
12/14/2011	515.6	518	512.4	515.6
12/15/2011	512.4	514.6	508.8	509.2
12/16/2011	509.2	509.2	498	499.6
12/19/2011	500	503.6	494.4	497.4
12/20/2011	501.8	503	495	495.2
12/21/2011	502.6	505.6	501	502.2
12/22/2011	500.2	502.4	496.6	499.2
12/26/2011	507.4	507.8	502.4	502.4
12/27/2011	500.8	503.8	500.2	501.2
12/28/2011	501.4	507.2	501.2	505.4
12/29/2011	503.4	506.2	501	506
12/30/2011	507.2	513	505	513

Menu

Create your free account now!

7203.T: Toyota Motor Corporation Historical Data

2011 Historical Chart

Average

Low

High