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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,574.6803
CLOSE 1,575.85

Low

LOW 1,330

High

HIGH 1,756.6
DATEOPENHIGHLOWCLOSE
01/05/20151,5131,5151,483.21,501.4
01/06/20151,464.41,478.21,4601,460
01/07/20151,451.21,4971,4511,481.4
01/08/20151,5001,511.21,4991,510.8
01/09/20151,5261,533.21,512.21,521.8
01/13/20151,4881,505.21,473.61,503.8
01/14/20151,485.61,495.81,4781,479.2
01/15/20151,487.41,509.61,4871,505.2
01/16/20151,480.61,506.81,478.61,502.8
01/19/20151,506.81,509.41,4901,493
01/20/20151,5001,5321,496.21,531.8
01/21/20151,5271,5271,500.61,517.6
01/22/20151,520.81,522.81,5041,517
01/23/20151,5381,542.81,5291,537
01/26/20151,5251,5451,523.21,545
01/27/20151,5591,566.41,5581,565
01/28/20151,5511,566.81,5501,563.6
01/29/20151,549.61,560.81,542.61,545.8
01/30/20151,5601,5621,5291,529
02/02/20151,510.21,5341,508.61,532
02/03/20151,533.81,5351,4991,510
02/04/20151,5221,550.41,521.61,545.6
02/05/20151,548.41,5521,5161,530.8
02/06/20151,5431,543.21,5211,524.6
02/09/20151,539.41,543.61,524.21,540
02/10/20151,540.21,5431,530.41,542.6
02/12/20151,567.81,575.81,566.21,570.2
02/13/20151,568.81,571.61,558.21,561.6
02/16/20151,5701,570.41,558.81,565.8
02/17/20151,5501,565.21,548.81,560.4
02/18/20151,5721,591.81,570.41,591.8
02/19/20151,5871,600.61,5871,599.6
02/20/20151,6011,619.81,6011,615.6
02/23/20151,629.61,636.81,617.21,626
02/24/20151,6301,640.21,620.41,640.2
02/25/20151,6451,645.81,619.61,625.4
02/26/20151,6201,631.81,616.61,625.2
02/27/20151,636.81,6391,610.61,612.6
03/02/20151,6231,633.81,6171,625
03/03/20151,637.81,638.61,6141,627.2
03/04/20151,6191,624.81,605.81,622.4
03/05/20151,6181,621.61,6081,612.6
03/06/20151,615.61,6381,614.21,638
03/09/20151,6321,639.41,6221,638.6
03/10/20151,640.61,6491,627.41,635.6
03/11/20151,6201,637.61,615.61,631.6
03/12/20151,631.21,655.41,630.81,651.6
03/13/20151,6581,6601,651.41,651.4
03/16/20151,6481,6571,647.21,656
03/17/20151,6641,673.81,6621,667.6
03/18/20151,6671,6961,6661,692.6
03/19/20151,697.81,713.41,6751,698.2
03/20/20151,7101,719.61,698.61,719.6
03/23/20151,720.81,754.21,717.81,748.2
03/24/20151,746.21,756.61,735.41,737.8
03/25/20151,7361,747.61,7141,739
03/26/20151,728.21,737.61,7111,721
03/27/20151,698.41,723.21,680.41,696.2
03/30/20151,688.61,6911,6701,685.2
03/31/20151,715.21,721.61,676.61,676.6
04/01/20151,653.61,659.81,638.41,647.2
04/02/20151,6501,6901,6461,675.4
04/03/20151,660.41,685.21,660.21,685.2
04/06/20151,6671,675.21,660.41,666.6
04/07/20151,6861,689.41,670.41,682
04/08/20151,678.21,686.61,671.41,674.4
04/09/20151,680.21,681.41,669.41,673.4
04/10/20151,677.21,6821,664.41,665.2
04/13/20151,665.21,6701,640.61,649.6
04/14/20151,643.21,659.21,6421,657
04/15/20151,6501,662.41,646.41,654.6
04/16/20151,6571,6641,649.21,661.8
04/17/20151,661.81,6811,654.81,659.4
04/20/20151,6441,662.21,6351,652.4
04/21/20151,664.81,689.41,657.21,689.4
04/22/20151,691.61,704.81,679.41,692.4
04/23/20151,7001,703.81,680.61,695.6
04/24/20151,691.21,693.81,677.41,682.6
04/27/20151,680.61,684.61,663.41,668
04/28/20151,676.81,7071,676.21,703
04/30/20151,676.21,6881,6671,671.6
05/01/20151,659.61,6631,642.41,663
05/07/20151,650.21,653.21,640.81,642.8
05/08/20151,642.41,669.61,6381,655.8
05/11/20151,6801,6801,6431,647
05/12/20151,6471,656.81,638.41,656.8
05/13/20151,642.41,645.21,630.41,639.2
05/14/20151,630.21,637.61,6301,635.8
05/15/20151,643.81,659.21,6341,659.2
05/18/20151,6561,670.41,652.41,670.4
05/19/20151,6721,679.81,6661,672.8
05/20/20151,6801,6951,679.81,681
05/21/20151,686.41,6901,6741,684.6
05/22/20151,687.81,687.81,667.21,669.2
05/25/20151,679.81,6931,675.61,691.8
05/26/20151,6931,698.81,682.61,690.2
05/27/20151,692.61,704.81,692.61,699.2
05/28/20151,7161,7401,710.41,727.4
05/29/20151,729.61,7371,7181,720.8
06/01/20151,714.61,7161,698.21,704
06/02/20151,7101,718.61,701.81,702.8
06/03/20151,7001,709.61,689.41,703
06/04/20151,701.61,712.81,696.81,705.4
06/05/20151,690.21,695.81,685.41,694
06/08/20151,6941,694.21,670.41,671.6
06/09/20151,6681,668.41,6431,643
06/10/20151,6441,658.81,634.41,636.4
06/11/20151,6501,665.21,648.21,664.4
06/12/20151,677.41,678.81,665.81,678.8
06/15/20151,662.41,683.81,6611,681.8
06/16/20151,670.61,6911,6651,679
06/17/20151,681.21,686.41,6611,662.2
06/18/20151,662.21,671.61,636.81,636.8
06/19/20151,6411,657.81,6391,646.8
06/22/20151,6401,660.81,6361,659.4
06/23/20151,6711,6951,6671,695
06/24/20151,7001,702.41,689.81,689.8
06/25/20151,672.61,679.41,666.21,667.6
06/26/20151,662.41,674.81,6521,666.6
06/29/20151,6201,6441,6191,630.2
06/30/20151,630.61,640.81,627.21,640.6
07/01/20151,635.61,638.41,625.41,628
07/02/20151,639.81,648.61,6301,630.6
07/03/20151,630.61,643.81,6261,636.4
07/06/20151,6211,623.81,6121,613.4
07/07/20151,6261,627.21,620.21,623.2
07/08/20151,618.41,620.81,586.21,586.2
07/09/20151,549.41,581.21,5261,579.6
07/10/20151,5801,603.81,569.61,585
07/13/20151,609.41,625.81,606.61,622.6
07/14/20151,6461,649.41,632.21,640.2
07/15/20151,643.21,654.61,638.21,654.6
07/16/20151,666.41,688.81,663.61,686.4
07/17/20151,6781,679.81,6601,669
07/21/20151,677.61,684.41,666.61,675.2
07/22/20151,663.41,671.21,654.61,655.6
07/23/20151,659.81,667.61,649.21,655.4
07/24/20151,6461,662.61,643.41,655.4
07/27/20151,6461,653.41,633.21,636.6
07/28/20151,612.41,630.61,606.61,615.4
07/29/20151,624.41,639.61,619.41,622.4
07/30/20151,634.41,640.81,6281,632.6
07/31/20151,6401,650.61,635.21,650.6
08/03/20151,647.81,647.81,632.41,640
08/04/20151,6201,629.21,616.81,624.2
08/05/20151,5981,600.21,572.81,586
08/06/20151,6031,613.41,601.21,606.6
08/07/20151,6001,625.21,5971,623.6
08/10/20151,620.21,628.81,6011,628.8
08/11/20151,6321,640.61,616.61,624.4
08/12/20151,6101,615.41,593.21,597.4
08/13/20151,581.41,591.81,580.61,588.2
08/14/20151,5861,596.21,584.41,589
08/17/20151,5891,594.21,5841,586.4
08/18/20151,5841,597.21,583.41,593.4
08/19/20151,586.21,594.21,579.41,579.4
08/20/20151,5701,570.61,546.41,546.4
08/21/20151,496.21,5171,4961,500
08/24/20151,4401,445.81,398.81,398.8
08/25/20151,3401,439.21,3301,345
08/26/20151,3651,3961,357.81,384
08/27/20151,4341,4381,401.41,405.2
08/28/20151,4421,4781,434.41,469.2
08/31/20151,465.21,465.61,429.21,438.4
09/01/20151,424.81,435.61,4001,400
09/02/20151,3721,433.61,3681,403
09/03/20151,418.61,4711,418.41,437
09/04/20151,4431,451.61,382.21,400.8
09/07/20151,384.41,421.61,369.21,417.8
09/08/20151,417.61,4331,4061,410
09/09/20151,445.41,498.21,441.81,498.2
09/10/20151,4441,4681,420.61,435
09/11/20151,4051,430.21,401.61,414.4
09/14/20151,4201,4291,4011,401.4
09/15/20151,4121,455.21,408.61,432.2
09/16/20151,454.61,473.61,440.21,459.4
09/17/20151,469.41,486.81,4551,467.6
09/18/20151,450.21,456.61,4321,446.8
09/24/20151,4301,444.41,4201,420
09/25/20151,422.61,4541,407.41,439
09/28/20151,4391,4501,403.21,409.8
09/29/20151,3821,384.41,333.81,343.8
09/30/20151,364.61,407.81,3561,394.2
10/01/20151,4041,447.61,392.21,430.2
10/02/20151,4101,455.21,403.61,451.4
10/05/20151,463.81,471.81,445.41,449.2
10/06/20151,472.61,475.41,439.21,443.6
10/07/20151,452.81,474.21,450.21,470.2
10/08/20151,465.81,488.61,459.41,469.8
10/09/20151,476.61,5001,474.41,500
10/13/20151,476.61,480.81,4521,463.2
10/14/20151,4441,4511,427.21,437.6
10/15/20151,427.21,454.41,420.21,450.2
10/16/20151,458.41,483.41,453.81,480
10/19/20151,478.61,483.81,4561,471.2
10/20/20151,4801,480.21,460.61,464
10/21/20151,470.41,493.61,4681,493.4
10/22/20151,481.21,496.61,478.81,485.6
10/23/20151,510.61,525.61,4991,504.4
10/26/20151,5301,533.61,5121,512
10/27/20151,514.61,523.81,497.61,504.4
10/28/20151,504.41,512.81,501.41,510
10/29/20151,513.41,517.61,477.61,491.4
10/30/20151,486.21,502.41,468.21,493.8
11/02/20151,4761,487.81,466.61,477.4
11/04/20151,491.81,504.61,486.21,491.2
11/05/20151,492.21,5051,484.41,499
11/06/20151,5121,512.21,484.21,500.4
11/09/20151,515.81,528.61,5101,525
11/10/20151,517.61,527.61,515.21,525.8
11/11/20151,520.41,5251,513.21,519.6
11/12/20151,514.21,524.81,513.81,517.6
11/13/20151,5001,514.61,498.41,505
11/16/20151,4761,486.41,466.21,482.2
11/17/20151,501.41,5191,497.61,509
11/18/20151,518.61,525.41,5151,519.8
11/19/20151,5281,534.61,5161,524
11/20/20151,505.21,5201,505.21,516.6
11/24/20151,5111,531.61,506.41,527.2
11/25/20151,5221,525.81,5141,520
11/26/20151,5291,539.61,527.41,537.4
11/27/20151,5401,543.41,529.41,534
11/30/20151,536.41,539.41,531.41,531.4
12/01/20151,538.21,552.41,536.41,552.4
12/02/20151,553.81,572.41,552.41,564
12/03/20151,561.21,570.21,5571,565.4
12/04/20151,536.81,547.41,533.81,538.4
12/07/20151,550.21,550.21,540.81,540.8
12/08/20151,544.81,5471,5201,520.2
12/09/20151,518.61,5491,515.61,530.8
12/10/20151,5201,529.61,515.61,520.2
12/11/20151,5081,5371,5081,537
12/14/20151,5001,503.41,483.21,492.6
12/15/20151,491.81,493.81,464.81,464.8
12/16/20151,494.41,527.21,490.81,522.4
12/17/20151,543.61,555.41,536.41,540.6
12/18/20151,5361,5701,523.61,531.6
12/21/20151,5141,526.21,494.61,515.8
12/22/20151,526.41,536.41,518.41,527
12/24/20151,5331,535.21,5081,508
12/25/20151,504.61,512.61,4921,496.6
12/28/20151,497.81,504.81,4921,496.8
12/29/20151,492.21,499.61,482.61,490.8
12/30/20151,499.41,504.21,492.61,497.6