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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,288.4737
CLOSE 1,288.4688

Low

LOW 1,134

High

HIGH 1,462.4
DATEOPENHIGHLOWCLOSE
01/04/20171,4021,420.61,3951,419.4
01/05/20171,4181,418.21,404.61,409.8
01/06/20171,3681,389.61,3661,386
01/10/20171,384.41,391.61,372.21,372.2
01/11/20171,379.81,384.81,3751,382.4
01/12/20171,3741,3771,3601,369
01/13/20171,3661,3771,364.61,376.4
01/16/20171,370.21,373.21,360.41,365.4
01/17/20171,3611,364.61,343.61,343.8
01/18/20171,326.21,353.61,324.21,347.2
01/19/20171,3701,3751,362.61,371
01/20/20171,3691,371.61,358.81,360.2
01/23/20171,340.21,3461,336.61,338
01/24/20171,329.21,334.61,3151,315.8
01/25/20171,341.81,347.81,335.41,341.2
01/26/20171,358.21,359.81,349.21,352.8
01/27/20171,353.81,353.81,335.41,340.8
01/30/20171,331.61,342.61,330.41,341
01/31/20171,3211,327.41,316.81,316.8
02/01/20171,2981,311.61,286.41,309.2
02/02/20171,294.41,299.81,281.21,286
02/03/20171,2901,297.61,2811,289
02/06/20171,299.21,305.41,289.21,298.6
02/07/20171,2781,2821,262.41,269.2
02/08/20171,271.61,277.21,264.81,277
02/09/20171,2601,2651,2441,251
02/10/20171,267.41,291.21,266.21,289.2
02/13/20171,309.21,309.21,2961,298.2
02/14/20171,305.81,305.81,2891,290.8
02/15/20171,303.61,303.61,295.81,298.2
02/16/20171,298.21,299.21,2821,291.4
02/17/20171,2821,282.61,271.61,280
02/20/20171,2901,290.81,277.21,286.4
02/21/20171,2901,295.81,287.81,295.6
02/22/20171,303.81,303.81,292.41,300.6
02/23/20171,2961,300.41,290.61,299.6
02/24/20171,287.61,2941,286.21,289.6
02/27/20171,2801,287.81,271.61,281.2
02/28/20171,289.81,2991,2731,273
03/01/20171,2841,2961,2801,293.2
03/02/20171,308.21,3101,2941,294
03/03/20171,296.21,299.41,285.41,291
03/06/20171,287.61,290.81,2841,288.8
03/07/20171,2851,287.81,282.81,286
03/08/20171,279.81,280.41,2721,274
03/09/20171,282.21,287.81,279.41,286.8
03/10/20171,299.61,3051,2961,304
03/13/20171,2981,3061,293.41,306
03/14/20171,3001,301.61,290.21,290.8
03/15/20171,287.81,295.61,284.61,295
03/16/20171,2841,291.61,281.61,290.6
03/17/20171,2811,2821,274.61,275.4
03/21/20171,2721,277.81,265.81,274.6
03/22/20171,244.41,249.61,232.21,232.2
03/23/20171,226.41,2351,2201,232
03/24/20171,232.61,246.41,2291,245.8
03/27/20171,2301,2361,227.21,231.6
03/28/20171,240.41,245.81,238.61,243.6
03/29/20171,235.41,237.41,223.41,224.8
03/30/20171,220.21,229.61,2201,222.2
03/31/20171,2251,230.81,208.41,208.4
04/03/20171,217.41,220.41,205.21,209.2
04/04/20171,200.21,201.61,1911,196.8
04/05/20171,1921,197.41,176.41,181.8
04/06/20171,1701,175.61,160.81,162
04/07/20171,168.21,178.61,162.61,166.4
04/10/20171,1801,186.61,176.21,179.2
04/11/20171,176.41,1821,1681,182
04/12/20171,1671,167.21,156.21,159.6
04/13/20171,146.61,150.81,134.41,146.2
04/14/20171,143.81,161.61,1341,159.6
04/17/20171,149.41,153.61,141.61,151.8
04/18/20171,1601,164.21,150.61,151.4
04/19/20171,1401,145.81,137.41,139
04/20/20171,1431,159.21,140.81,150.8
04/21/20171,1641,1761,162.41,171
04/24/20171,183.21,185.61,172.81,177.4
04/25/20171,1781,200.81,177.41,200
04/26/20171,218.21,230.81,213.21,230.8
04/27/20171,2241,2271,2191,223.4
04/28/20171,222.41,225.81,2041,207
05/01/20171,204.81,212.41,201.21,208.4
05/02/20171,211.41,228.61,209.61,228.6
05/08/20171,2381,247.61,234.81,247
05/09/20171,2471,248.41,224.41,227
05/10/20171,232.41,234.21,216.21,216.2
05/11/20171,222.61,224.81,1951,224.6
05/12/20171,2181,218.81,2041,209.4
05/15/20171,1981,2051,196.61,201.8
05/16/20171,2121,224.61,210.81,218.6
05/17/20171,2061,208.81,198.21,206.8
05/18/20171,186.81,191.21,184.61,186
05/19/20171,1911,196.81,185.41,193
05/22/20171,1971,204.61,192.41,199.4
05/23/20171,195.81,202.21,192.21,200
05/24/20171,210.21,210.21,197.41,200.2
05/25/20171,193.41,202.41,1911,197
05/26/20171,1971,199.41,1881,188.2
05/29/20171,1891,1981,188.81,194
05/30/20171,1941,197.41,189.81,196.2
05/31/20171,192.41,195.41,1851,186.4
06/01/20171,1871,200.61,186.61,197.8
06/02/20171,202.61,219.41,2021,218.4
06/05/20171,200.21,2011,192.81,193.6
06/06/20171,192.81,194.81,181.41,182
06/07/20171,1801,183.41,174.81,180.4
06/08/20171,178.61,179.61,1601,161.2
06/09/20171,1601,172.41,158.61,167.6
06/12/20171,165.81,180.21,164.41,176
06/13/20171,1741,180.61,167.81,174.8
06/14/20171,179.81,1801,171.61,171.8
06/15/20171,162.41,167.61,158.41,158.8
06/16/20171,165.81,167.81,1581,158.8
06/19/20171,1571,161.41,153.61,157.4
06/20/20171,1681,171.61,161.81,161.8
06/21/20171,1601,170.61,1581,168
06/22/20171,167.21,177.81,1661,175.4
06/23/20171,175.41,179.21,170.21,172
06/26/20171,1701,175.21,167.61,167.6
06/27/20171,172.21,178.61,1721,175.2
06/28/20171,1761,1831,175.81,180.8
06/29/20171,1861,186.81,177.21,182
06/30/20171,179.21,181.21,173.41,178.6
07/03/20171,178.61,199.21,177.41,190
07/04/20171,2061,218.81,205.61,212
07/05/20171,224.81,230.81,218.41,230.8
07/06/20171,2311,2321,220.61,226.8
07/07/20171,2181,241.21,2171,231.4
07/10/20171,2461,246.61,236.41,237.4
07/11/20171,237.61,254.81,237.61,252.6
07/12/20171,237.21,2461,2341,245
07/13/20171,246.21,248.81,237.81,242
07/14/20171,244.41,256.41,244.21,251.6
07/18/20171,2421,242.61,2311,236
07/19/20171,227.81,2321,221.61,225.6
07/20/20171,225.61,235.41,221.61,230
07/21/20171,2271,230.41,223.61,225.2
07/24/20171,212.41,224.41,2091,215.8
07/25/20171,218.41,235.61,217.81,221.4
07/26/20171,236.81,240.61,234.21,237.2
07/27/20171,234.81,255.21,2341,250
07/28/20171,242.41,2521,2411,245.6
07/31/20171,243.61,254.81,243.21,246.8
08/01/20171,247.81,261.61,2441,260
08/02/20171,2661,269.41,259.21,260
08/03/20171,262.21,262.61,240.41,245
08/04/20171,2371,252.61,235.21,243.2
08/07/20171,2601,2721,258.41,267.8
08/08/20171,2701,2721,262.21,267.2
08/09/20171,256.81,260.81,2411,247.2
08/10/20171,252.41,258.61,2501,255
08/14/20171,2381,248.81,231.61,236
08/15/20171,2471,260.21,246.41,255
08/16/20171,249.61,249.81,2351,238.8
08/17/20171,2391,243.21,2341,235
08/18/20171,2181,227.41,215.61,225
08/21/20171,227.61,236.81,2211,232.6
08/22/20171,229.61,233.61,223.41,227.6
08/23/20171,239.61,243.41,231.21,234.6
08/24/20171,2301,235.21,221.21,221.4
08/25/20171,227.41,237.21,2241,231.6
08/28/20171,228.21,233.41,223.61,225.2
08/29/20171,2151,221.81,213.41,218
08/30/20171,2271,231.61,222.41,230.2
08/31/20171,236.81,242.81,235.21,236.6
09/01/20171,2431,243.41,230.21,236.4
09/04/20171,2331,240.41,231.41,233.8
09/05/20171,237.81,2441,2361,243.8
09/06/20171,233.41,238.61,227.41,233
09/07/20171,2411,251.21,239.41,247
09/08/20171,2571,257.41,2411,244
09/11/20171,2541,263.81,250.21,259.2
09/12/20171,273.61,276.61,270.41,272.2
09/13/20171,2801,284.81,279.61,283.4
09/14/20171,283.21,287.61,281.81,286.2
09/15/20171,281.81,298.41,279.61,296
09/19/20171,3201,3461,3201,345.8
09/20/20171,336.61,3461,334.41,340.6
09/21/20171,354.81,357.61,347.41,347.6
09/22/20171,3501,357.41,346.41,346.6
09/25/20171,356.21,358.81,352.41,356.8
09/26/20171,3561,366.41,354.81,363
09/27/20171,350.41,355.61,3471,349.6
09/28/20171,355.81,358.61,3421,353.8
09/29/20171,340.61,345.81,339.61,342
10/02/20171,343.21,3441,3341,340.2
10/03/20171,349.41,3501,343.61,349.4
10/04/20171,3601,360.41,343.81,346
10/05/20171,3581,3611,354.61,356.8
10/06/20171,3631,3781,3621,377.8
10/10/20171,3801,4001,377.61,400
10/11/20171,3931,395.41,3841,386.4
10/12/20171,399.61,399.81,382.81,385
10/13/20171,384.81,389.21,371.61,379.4
10/16/20171,378.61,388.81,376.21,376.2
10/17/20171,386.41,387.81,379.41,387
10/18/20171,3871,397.81,385.81,397.2
10/19/20171,4001,4001,3931,396
10/20/20171,3941,399.81,3921,399.8
10/23/20171,4091,410.81,394.61,396.2
10/24/20171,391.21,405.81,3881,405.6
10/25/20171,406.61,408.81,393.41,397.6
10/26/20171,3991,406.61,397.61,406.4
10/27/20171,4101,417.21,408.61,414.6
10/30/20171,4101,415.81,4091,415.4
10/31/20171,4061,4061,3951,398
11/01/20171,4041,413.61,399.41,407.6
11/02/20171,415.41,432.41,4121,431
11/06/20171,437.81,441.61,426.61,433.8
11/07/20171,433.81,436.81,4171,436.6
11/08/20171,4501,462.41,439.41,450.8
11/09/20171,455.81,460.81,4131,433.2
11/10/20171,417.81,430.61,415.41,421.6
11/13/20171,426.21,440.81,4251,426.4
11/14/20171,4301,432.81,416.21,426.4
11/15/20171,412.21,416.21,3901,392
11/16/20171,3901,401.81,383.41,392.4
11/17/20171,3991,402.21,381.61,383.4
11/20/20171,3811,394.21,380.41,386.2
11/21/20171,3991,417.21,397.81,405.6
11/22/20171,419.41,428.61,412.81,415.8
11/24/20171,405.21,408.41,396.81,404.6
11/27/20171,4101,417.81,405.21,405.2
11/28/20171,418.81,421.61,4051,407.6
11/29/20171,414.81,418.81,402.61,410.4
11/30/20171,4181,422.81,404.21,408.8
12/01/20171,416.21,4241,403.41,410.2
12/04/20171,4181,418.81,400.21,401.6
12/05/20171,396.61,404.21,391.61,399.4
12/06/20171,399.21,399.21,374.41,375.6
12/07/20171,3881,393.21,382.61,386.4
12/08/20171,367.21,403.41,3671,403.4
12/11/20171,4061,411.61,398.41,409.4
12/12/20171,4061,4111,4021,408.2
12/13/20171,413.21,421.81,409.61,416
12/14/20171,4191,421.41,410.21,419.2
12/15/20171,403.21,406.21,390.41,393.2
12/18/20171,408.41,434.41,407.41,432.4
12/19/20171,4331,443.61,4331,438.8
12/20/20171,444.41,4531,4411,450
12/21/20171,4541,4601,451.61,457.6
12/22/20171,457.41,4581,447.61,456.4
12/25/20171,450.21,456.61,448.21,456.4
12/26/20171,4541,457.61,450.21,450.6
12/27/20171,448.21,455.41,447.21,454.8
12/28/20171,454.41,455.41,4421,444.2
12/29/20171,446.21,448.61,440.61,442.6