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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,209.1086
CLOSE 1,209.3731

Low

LOW 983.4

High

HIGH 1,499
DATEOPENHIGHLOWCLOSE
01/04/20161,4801,4991,4651,467.4
01/05/20161,453.61,458.61,4401,445.2
01/06/20161,4441,451.81,404.21,416.6
01/07/20161,404.41,411.41,3791,379.6
01/08/20161,359.61,403.21,352.61,372.8
01/12/20161,3601,372.81,3511,351
01/13/20161,3861,4011,380.21,390.6
01/14/20161,3591,361.81,3401,359.4
01/15/20161,3751,3771,340.41,351.8
01/18/20161,3201,354.61,311.21,348.4
01/19/20161,3481,3631,336.41,360.8
01/20/20161,350.61,351.61,312.81,314.8
01/21/20161,311.41,336.21,278.41,278.4
01/22/20161,318.41,367.41,312.81,364.4
01/25/20161,375.41,377.81,353.81,364.8
01/26/20161,3401,340.41,322.61,325.8
01/27/20161,3651,3821,358.61,376.2
01/28/20161,3711,391.41,3651,376.6
01/29/20161,384.21,457.61,376.61,440
02/01/20161,4601,4711,454.61,467.8
02/02/20161,444.61,467.61,443.21,460.8
02/03/20161,417.61,425.21,377.41,380
02/04/20161,3521,368.41,3411,350.4
02/05/20161,3301,335.41,306.21,325
02/08/20161,2901,320.61,2651,311
02/09/20161,2501,256.41,229.61,230.8
02/10/20161,2341,252.61,2041,225.4
02/12/20161,1601,1831,140.61,142
02/15/20161,205.81,263.21,202.41,251.2
02/16/20161,250.81,268.41,225.21,250
02/17/20161,2301,234.41,202.21,215.2
02/18/20161,251.81,258.61,231.21,236
02/19/20161,2101,217.21,192.21,199.8
02/22/20161,181.21,208.81,1701,196
02/23/20161,2131,2141,190.81,198.8
02/24/20161,1801,197.81,1671,194.8
02/25/20161,176.21,193.41,165.41,186.2
02/26/20161,1921,201.21,1791,182
02/29/20161,200.21,212.41,179.41,179.4
03/01/20161,170.61,1871,164.81,178.6
03/02/20161,213.81,2371,2001,219.4
03/03/20161,219.41,241.81,213.41,235.6
03/04/20161,2341,246.41,227.21,245.8
03/07/20161,2411,244.61,213.21,220
03/08/20161,213.21,222.81,195.41,198
03/09/20161,1881,1991,180.21,195.2
03/10/20161,209.81,234.41,205.81,230.8
03/11/20161,213.41,237.61,2031,228
03/14/20161,241.81,248.81,233.21,240
03/15/20161,237.61,241.21,214.61,217.4
03/16/20161,210.61,216.81,206.41,208.8
03/17/20161,211.41,230.61,193.21,205
03/18/20161,1971,202.61,171.61,177.6
03/22/20161,2001,223.61,2001,219.6
03/23/20161,222.81,234.41,219.41,221.2
03/24/20161,213.41,2191,192.41,202.2
03/25/20161,205.61,237.21,2011,236
03/28/20161,241.61,244.61,229.61,244.6
03/29/20161,220.41,238.41,220.21,230.8
03/30/20161,223.81,2261,2001,200
03/31/20161,2051,212.21,188.61,190.4
04/01/20161,1861,189.21,150.61,154.2
04/04/20161,1401,143.81,1181,125
04/05/20161,1201,126.81,083.41,087.8
04/06/20161,090.21,1071,084.21,091.4
04/07/20161,096.21,100.81,078.61,084.8
04/08/20161,061.61,1051,051.81,093.4
04/11/20161,0811,081.81,051.21,055.6
04/12/20161,0601,1021,058.21,097
04/13/20161,1201,130.41,1021,124.6
04/14/20161,141.21,161.21,136.21,161.2
04/15/20161,1401,161.41,137.21,148
04/18/20161,070.41,0981,0701,093.4
04/19/20161,133.41,149.21,126.61,136
04/20/20161,147.21,147.81,126.21,128.6
04/21/20161,1561,167.81,1451,164.8
04/22/20161,155.41,1841,153.21,183.8
04/25/20161,203.81,205.41,188.81,198.4
04/26/20161,191.61,195.81,176.81,189.8
04/27/20161,1831,185.61,1641,169
04/28/20161,184.21,196.81,124.21,130.8
05/02/20161,080.81,093.61,0751,088.4
05/06/20161,099.21,105.41,083.61,095.6
05/09/20161,105.61,1151,100.21,110.8
05/10/20161,1201,138.61,103.21,135.4
05/11/20161,143.21,155.21,125.21,126.8
05/12/20161,0761,118.61,0761,110.6
05/13/20161,1031,117.61,090.21,090.8
05/16/20161,086.21,101.21,0801,093.4
05/17/20161,1021,1081,096.41,106.6
05/18/20161,108.81,123.61,100.81,107.4
05/19/20161,119.81,124.41,093.61,098.8
05/20/20161,092.61,1151,092.41,112.4
05/23/20161,102.81,105.21,085.81,101.2
05/24/20161,0951,095.21,0831,085.8
05/25/20161,105.81,114.41,1011,111
05/26/20161,129.41,135.61,117.81,119.2
05/27/20161,123.21,127.61,1111,117.8
05/30/20161,125.21,136.81,119.61,136.2
05/31/20161,1321,167.81,1291,156.6
06/01/20161,140.21,168.81,1391,151
06/02/20161,143.81,148.61,131.21,133.8
06/03/20161,133.81,1441,128.41,135
06/06/20161,1071,1341,1021,133.4
06/07/20161,136.21,144.81,122.21,130.8
06/08/20161,132.41,136.81,1191,136.2
06/09/20161,124.21,132.21,116.81,120.6
06/10/20161,120.21,128.21,115.81,125.4
06/13/20161,105.41,112.41,085.21,085.6
06/14/20161,078.41,088.41,070.21,078.6
06/15/20161,078.61,099.81,0691,092.6
06/16/20161,0801,082.21,052.61,056.2
06/17/20161,0651,085.41,0651,084.2
06/20/20161,092.61,120.81,092.61,113.6
06/21/20161,097.41,128.81,092.41,127.4
06/22/20161,120.21,129.61,108.41,121.4
06/23/20161,123.61,1501,120.21,147.4
06/24/20161,141.81,148.61,0221,048
06/27/20161,041.61,0441,0201,030.2
06/28/20161,0101,018.8983.4995
06/29/20161,028.61,033.61,0131,023.8
06/30/20161,044.41,044.61,010.41,010.4
07/01/20161,0201,028.21,0171,021.4
07/04/20161,017.41,030.21,013.41,025.4
07/05/20161,0281,034.61,019.41,030.6
07/06/20161,010.21,0139931,012.8
07/07/20161,0101,023.81,004.41,014.6
07/08/20161,0191,031.41,0111,011
07/11/20161,032.21,0701,031.41,060.2
07/12/20161,082.81,1051,0821,088.6
07/13/20161,113.21,128.61,1031,125.6
07/14/20161,115.61,1321,114.21,129.6
07/15/20161,1351,161.41,133.21,151.8
07/19/20161,163.21,165.21,1381,156.8
07/20/20161,1481,156.81,145.81,155
07/21/20161,1701,176.81,164.61,175
07/22/20161,1541,173.21,1541,167.6
07/25/20161,167.61,179.81,164.21,169.2
07/26/20161,157.61,159.21,139.81,139.8
07/27/20161,149.21,1841,146.81,173.2
07/28/20161,1631,176.41,161.61,171.8
07/29/20161,151.81,1821,141.61,178.8
08/01/20161,1431,1661,140.81,159.4
08/02/20161,1481,154.81,1391,139.2
08/03/20161,1061,129.41,1041,117.8
08/04/20161,118.21,1431,115.61,138.2
08/05/20161,158.21,184.81,150.21,172
08/08/20161,1921,213.81,1871,211
08/09/20161,2061,209.81,200.41,202.2
08/10/20161,196.41,198.81,1851,188.8
08/12/20161,2001,2061,196.81,200
08/15/20161,2001,201.41,1901,190
08/16/20161,194.41,200.41,173.21,175
08/17/20161,179.61,206.61,176.41,201.2
08/18/20161,1871,196.41,1801,180
08/19/20161,193.81,2121,191.21,205.2
08/22/20161,215.61,221.81,2131,220
08/23/20161,212.61,2161,1971,199.4
08/24/20161,215.21,225.21,209.41,224
08/25/20161,2201,225.41,214.61,223.2
08/26/20161,2001,201.61,182.21,182.2
08/29/20161,221.21,237.21,216.41,229.4
08/30/20161,2301,2491,2301,237.2
08/31/20161,2601,270.61,247.61,247.6
09/01/20161,252.41,258.61,244.21,256.8
09/02/20161,2501,255.81,243.21,253.2
09/05/20161,274.41,274.41,252.21,252.8
09/06/20161,2461,254.81,238.61,247
09/07/20161,2231,237.81,218.81,236.8
09/08/20161,232.61,239.21,227.21,238
09/09/20161,237.61,2461,232.61,234.2
09/12/20161,2181,222.81,210.21,218.6
09/13/20161,2251,233.61,216.81,221.8
09/14/20161,2201,227.61,2091,210
09/15/20161,2011,203.41,1861,194
09/16/20161,191.81,192.61,1711,173.2
09/20/20161,1791,204.81,174.41,190.4
09/21/20161,191.41,229.61,180.21,228.8
09/23/20161,200.21,201.81,187.61,190
09/26/20161,188.81,190.81,180.21,183.4
09/27/20161,166.21,202.81,164.81,202.8
09/28/20161,1801,1851,172.21,174.4
09/29/20161,184.41,188.41,177.61,179.6
09/30/20161,140.61,162.21,140.61,155.8
10/03/20161,1661,170.41,158.21,158.2
10/04/20161,1741,182.61,1721,179.8
10/05/20161,191.81,1991,187.81,197.6
10/06/20161,2061,2151,204.41,206.4
10/07/20161,208.61,208.61,195.21,201.2
10/11/20161,205.41,2111,200.61,203
10/12/20161,1901,201.21,1881,191.4
10/13/20161,200.41,211.61,190.81,193.8
10/14/20161,1881,199.41,184.41,198.6
10/17/20161,2001,212.61,198.21,206
10/18/20161,202.21,202.81,189.41,198
10/19/20161,1951,1961,1881,190.6
10/20/20161,1891,207.61,188.41,207.6
10/21/20161,2101,210.21,193.21,194.4
10/24/20161,195.21,196.61,188.21,191.2
10/25/20161,193.21,208.21,192.41,208.2
10/26/20161,2051,208.21,199.61,205
10/27/20161,2051,212.41,200.21,200.8
10/28/20161,2081,212.21,204.81,208.6
10/31/20161,2021,2161,201.21,215.8
11/01/20161,216.41,216.61,207.81,214.4
11/02/20161,198.41,199.21,182.81,187.6
11/04/20161,1521,158.41,133.21,139.6
11/07/20161,1651,166.41,1551,162
11/08/20161,1761,183.41,166.21,178.8
11/09/20161,183.61,1901,098.41,102
11/10/20161,1741,175.21,156.81,167.6
11/11/20161,1861,2001,180.41,190.4
11/14/20161,2001,208.21,194.61,207.6
11/15/20161,2141,218.61,2081,212.8
11/16/20161,221.21,239.61,2201,237.2
11/17/20161,227.41,2381,226.21,230.2
11/18/20161,2501,265.41,2481,263.2
11/21/20161,271.61,278.61,268.61,271.8
11/22/20161,265.41,271.41,2541,257.4
11/24/20161,2901,3201,286.41,317.6
11/25/20161,3361,357.81,3191,337.8
11/28/20161,3301,338.81,3121,330.6
11/29/20161,321.61,3331,3201,328
11/30/20161,337.61,3381,3251,329.8
12/01/20161,357.81,3641,336.41,341.4
12/02/20161,347.81,3521,3351,337.2
12/05/20161,3301,330.61,318.41,325.6
12/06/20161,3361,342.21,3341,336.6
12/07/20161,3501,3721,347.81,372
12/08/20161,3921,398.41,386.41,396.8
12/09/20161,396.81,404.41,390.81,400.6
12/12/20161,4181,4201,3881,400.2
12/13/20161,4001,4121,3921,410
12/14/20161,413.81,415.21,403.41,406.2
12/15/20161,4201,438.41,4191,431.2
12/16/20161,4401,4431,4221,431
12/19/20161,424.81,4331,414.61,428.8
12/20/20161,424.21,4291,417.61,426.2
12/21/20161,4321,439.81,420.61,424.4
12/22/20161,4181,423.61,412.61,418
12/26/20161,4041,405.61,392.81,398.2
12/27/20161,3891,403.21,3861,393.6
12/28/20161,4001,4041,391.61,394
12/29/20161,3871,3921,367.61,367.6
12/30/20161,365.81,382.61,3601,375.6