Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Toyota Motor Corporation logo
7203.T
Toyota Motor Corporation
06:30:00
2776.5 ¥
0.0000 (%0.00)
Previous Close: 2793.5
Day Low₺2755
Day High₺2793
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7203.T: Toyota Motor Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,229.8811
CLOSE 1,229.7852

Low

LOW 1,041

High

HIGH 1,574.6
DATEOPENHIGHLOWCLOSE
01/06/20141,2721,2801,2561,260
01/07/20141,2541,2681,2521,254
01/08/20141,2621,2641,2521,260
01/09/20141,2621,2681,2521,254
01/10/20141,2521,2621,2501,258
01/14/20141,2401,240.21,222.81,228.8
01/15/20141,243.81,247.21,236.81,247
01/16/20141,252.61,2651,247.21,252.2
01/17/20141,2521,252.41,2391,240
01/20/20141,243.81,245.81,240.21,241.2
01/21/20141,242.21,265.81,242.21,260
01/22/20141,2601,272.61,251.61,268
01/23/20141,2701,272.41,251.21,251.2
01/24/20141,233.61,239.61,2301,234
01/27/20141,209.41,215.41,206.41,207.8
01/28/20141,2071,212.61,201.41,203.6
01/29/20141,218.81,229.21,2111,227.2
01/30/20141,201.61,210.61,195.61,199.6
01/31/20141,211.61,211.81,177.21,184.4
02/03/20141,1761,183.81,164.41,166.2
02/04/20141,106.21,1281,1001,100
02/05/20141,1601,1761,141.61,166
02/06/20141,1801,180.61,155.61,157
02/07/20141,1781,180.61,1601,180
02/10/20141,196.41,1991,188.41,198.8
02/12/20141,203.81,207.61,199.81,204
02/13/20141,2001,201.21,1771,178.2
02/14/20141,178.21,190.81,1501,162.6
02/17/20141,163.61,170.61,145.21,158.6
02/18/20141,1601,1891,158.61,189
02/19/20141,1861,188.61,175.21,182
02/20/20141,181.41,189.81,1661,172
02/21/20141,188.21,198.81,182.61,196.4
02/24/20141,197.21,2091,173.41,184.8
02/25/20141,1881,200.21,187.21,198
02/26/20141,1861,189.81,181.21,183.4
02/27/20141,1831,189.41,176.21,181.8
02/28/20141,177.21,178.81,160.21,167.8
03/03/20141,158.61,161.61,137.21,154.6
03/04/20141,1461,169.61,144.61,162.2
03/05/20141,167.81,169.61,1511,152.4
03/06/20141,165.81,177.61,161.21,173.8
03/07/20141,185.81,1911,174.21,177.8
03/10/20141,1681,1761,156.41,164.2
03/11/20141,164.21,172.81,162.21,168.4
03/12/20141,1561,157.21,142.61,145.6
03/13/20141,141.21,150.61,1401,144
03/14/20141,120.21,123.81,109.21,110.2
03/17/20141,1061,116.41,104.41,112.6
03/18/20141,1261,126.21,1101,110
03/19/20141,1111,125.21,092.41,101.6
03/20/20141,1141,117.41,0831,085
03/24/20141,0901,109.41,088.21,103.4
03/25/20141,092.21,119.81,085.41,112
03/26/20141,1181,127.21,1121,124.2
03/27/20141,1321,151.41,1161,146.2
03/28/20141,151.81,1581,142.81,157
03/31/20141,171.21,171.61,1571,165.2
04/01/20141,167.81,1701,160.61,162.6
04/02/20141,1701,181.21,1691,169.4
04/03/20141,175.21,176.61,167.21,168
04/04/20141,1681,1701,156.81,158.4
04/07/20141,147.61,162.61,1471,151.6
04/08/20141,145.61,1471,122.41,124.6
04/09/20141,1051,109.41,069.61,090
04/10/20141,097.61,099.41,0611,064.2
04/11/20141,044.21,076.41,0411,062.8
04/14/20141,068.81,1021,0661,082
04/15/20141,0981,098.61,076.41,080
04/16/20141,0941,104.61,0901,104.6
04/17/20141,1031,107.81,089.61,102.4
04/18/20141,1071,115.41,106.41,112.8
04/21/20141,112.61,120.81,110.61,114
04/22/20141,1161,122.41,111.41,111.6
04/23/20141,1141,115.61,104.41,109.8
04/24/20141,107.81,110.41,0881,093.8
04/25/20141,0841,1031,080.21,098.8
04/28/20141,0841,0971,0841,094.6
04/30/20141,106.21,121.81,102.61,103.2
05/01/20141,115.41,127.81,114.21,127.8
05/02/20141,126.21,126.41,119.41,126.2
05/07/20141,1121,116.81,102.21,102.2
05/08/20141,1131,115.21,100.41,105.6
05/09/20141,0921,116.81,083.41,112.2
05/12/20141,1071,110.41,100.81,102.8
05/13/20141,114.81,1301,1131,130
05/14/20141,132.81,1361,127.21,136
05/15/20141,1261,1271,110.61,127
05/16/20141,1051,107.41,0951,104.4
05/19/20141,104.41,108.41,091.21,091.8
05/20/20141,1001,103.41,0931,093.6
05/21/20141,086.21,0871,075.21,084
05/22/20141,091.61,113.81,089.21,105.2
05/23/20141,1131,120.81,1111,111.4
05/26/20141,121.41,123.21,114.41,119.8
05/27/20141,119.81,129.61,1161,117
05/28/20141,124.41,1261,118.41,122.6
05/29/20141,122.21,137.21,119.41,132.6
05/30/20141,137.21,152.21,135.81,152.2
06/02/20141,155.81,169.61,154.21,164.4
06/03/20141,176.81,177.61,1711,171
06/04/20141,176.41,1781,164.61,170.8
06/05/20141,1601,178.81,1601,167.4
06/06/20141,177.41,177.41,1701,173.8
06/09/20141,1781,1801,1741,175.6
06/10/20141,176.41,177.81,1591,162
06/11/20141,1621,175.41,161.81,174.8
06/12/20141,165.61,1761,1601,176
06/13/20141,1601,1721,1601,170.8
06/16/20141,1701,170.61,161.41,164.6
06/17/20141,1671,170.21,162.61,164.4
06/18/20141,169.21,177.21,164.81,176.8
06/19/20141,1781,211.61,176.21,202.6
06/20/20141,2001,208.81,1991,206
06/23/20141,2031,203.81,192.41,196.2
06/24/20141,1891,195.61,183.21,192.2
06/25/20141,187.21,198.41,187.21,191.4
06/26/20141,194.41,2031,193.41,201.2
06/27/20141,199.81,209.61,195.41,209.6
06/30/20141,206.81,2181,201.61,216.8
07/01/20141,2201,238.41,218.41,233.8
07/02/20141,239.81,243.41,2391,241.8
07/03/20141,243.41,243.61,2291,233.6
07/04/20141,2431,244.21,2381,240.2
07/07/20141,240.21,242.81,233.41,234
07/08/20141,226.21,233.61,220.81,226.2
07/09/20141,214.21,2181,208.21,212.4
07/10/20141,216.21,218.41,200.21,200.6
07/11/20141,1941,198.21,1881,196.2
07/14/20141,198.21,209.81,1981,204.2
07/15/20141,2071,213.81,2041,204.6
07/16/20141,204.61,2131,204.41,208.8
07/17/20141,2131,216.41,206.21,209.8
07/18/20141,194.81,201.61,185.21,201.2
07/22/20141,201.21,209.41,2011,205.4
07/23/20141,2081,211.81,206.21,209.2
07/24/20141,209.21,217.81,209.21,214
07/25/20141,214.41,221.61,214.21,221.4
07/28/20141,221.41,230.61,2211,226.6
07/29/20141,226.61,229.81,223.41,226.6
07/30/20141,2291,2311,223.41,228.2
07/31/20141,235.81,2401,227.21,227.4
08/01/20141,2171,223.41,2151,217.4
08/04/20141,210.21,219.61,208.21,208.2
08/05/20141,215.21,2211,2061,208.4
08/06/20141,216.21,2171,195.61,197.8
08/07/20141,199.41,206.41,191.41,205.6
08/08/20141,191.61,196.81,1701,181
08/11/20141,199.61,199.61,181.61,188
08/12/20141,191.41,199.41,189.41,198
08/13/20141,195.21,204.61,1951,199.8
08/14/20141,2021,207.21,199.21,201.8
08/15/20141,200.61,201.21,1961,198.2
08/18/20141,197.61,199.41,190.81,195
08/19/20141,1961,198.81,193.41,197
08/20/20141,1971,1991,189.21,190.2
08/21/20141,1941,201.41,1921,198
08/22/20141,1981,1981,186.41,188.6
08/25/20141,189.61,1991,189.21,197
08/26/20141,2001,204.81,1971,198
08/27/20141,1971,2041,191.41,195.8
08/28/20141,1891,1901,182.21,187
08/29/20141,1881,1951,182.61,185.6
09/01/20141,192.61,193.81,187.61,191.2
09/02/20141,190.21,219.61,190.21,212
09/03/20141,220.21,2231,2131,215.4
09/04/20141,2181,221.61,212.61,217.4
09/05/20141,2251,229.21,219.21,223
09/08/20141,224.21,224.61,216.81,221.4
09/09/20141,2301,2301,221.61,225.4
09/10/20141,2261,2351,225.61,234
09/11/20141,2401,247.21,238.61,243.6
09/12/20141,2501,2661,2441,260.6
09/16/20141,254.21,2661,253.61,261
09/17/20141,2721,275.81,261.21,261.8
09/18/20141,274.81,295.41,273.21,289
09/19/20141,2931,308.41,2891,298.8
09/22/20141,299.41,308.41,294.81,298.4
09/24/20141,286.81,291.41,278.41,284.6
09/25/20141,2981,3101,295.21,310
09/26/20141,2771,2971,2761,290.6
09/29/20141,3001,3001,2911,297.6
09/30/20141,2901,292.61,2701,292.6
10/01/20141,2901,311.81,2871,300
10/02/20141,2741,284.61,251.21,255
10/03/20141,246.21,261.81,243.41,258
10/06/20141,2741,288.81,2691,276.6
10/07/20141,2761,2911,270.21,273.2
10/08/20141,2531,255.21,242.41,250.4
10/09/20141,259.21,2701,2481,248
10/10/20141,2301,246.81,2291,244
10/14/20141,2101,213.81,194.41,195.6
10/15/20141,2001,2031,192.81,198
10/16/20141,160.61,1821,1601,175.8
10/17/20141,172.21,175.61,1421,146.2
10/20/20141,182.21,2091,1821,205.6
10/21/20141,2131,216.61,181.21,186.2
10/22/20141,2171,2181,192.41,206.8
10/23/20141,204.81,212.41,197.61,209
10/24/20141,2311,2371,221.21,230.2
10/27/20141,2401,240.41,230.41,239
10/28/20141,235.81,238.61,226.41,234.4
10/29/20141,244.81,256.61,242.21,252.4
10/30/20141,2541,259.61,251.81,252
10/31/20141,2621,3051,2611,299.6
11/04/20141,3661,3741,3431,360
11/05/20141,346.81,361.61,346.61,361.6
11/06/20141,373.81,3861,356.61,362.4
11/07/20141,3791,379.81,3601,363.4
11/10/20141,3531,3561,339.21,342.4
11/11/20141,3501,3671,349.81,362.6
11/12/20141,378.81,3891,364.61,367.8
11/13/20141,3691,3861,358.21,386
11/14/20141,387.41,393.81,380.21,393.8
11/17/20141,392.81,394.81,361.61,365
11/18/20141,383.81,399.81,381.81,399.6
11/19/20141,400.21,422.81,400.21,405
11/20/20141,411.81,4221,411.81,419.6
11/21/20141,422.81,4271,402.21,417.8
11/25/20141,436.61,446.61,432.61,438
11/26/20141,435.61,443.81,432.61,436
11/27/20141,4321,4381,4251,429.4
11/28/20141,439.61,462.81,438.41,462.8
12/01/20141,4721,492.81,470.41,485.8
12/02/20141,4781,505.81,477.61,505.4
12/03/20141,5201,535.61,510.61,518.4
12/04/20141,5381,546.61,5311,546
12/05/20141,547.81,559.21,5391,548.4
12/08/20141,5661,574.61,560.41,571.6
12/09/20141,559.81,571.21,546.21,551.2
12/10/20141,521.21,528.41,4981,504.6
12/11/20141,4601,5041,4541,496.2
12/12/20141,502.41,519.41,492.61,500
12/15/20141,4701,4851,4601,462.2
12/16/20141,447.21,450.81,430.41,442.8
12/17/20141,4301,446.81,421.41,428.6
12/18/20141,487.81,4881,4501,450
12/19/20141,4861,514.61,476.81,512.4
12/22/20141,519.61,519.81,495.61,507
12/24/20141,5291,537.41,527.81,531.4
12/25/20141,5201,5311,519.41,522.2
12/26/20141,525.81,5401,5231,539.2
12/29/20141,5481,549.21,5131,532.4
12/30/20141,530.41,534.81,511.61,511.6