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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,410.2898
CLOSE 1,408.9086

Low

LOW 1,209

High

HIGH 1,561.2
DATEOPENHIGHLOWCLOSE
01/04/20181,4601,482.61,458.61,482.6
01/05/20181,4901,5111,489.61,510.4
01/09/20181,514.41,516.41,497.21,508.2
01/10/20181,5111,544.21,509.81,541.2
01/11/20181,514.41,526.21,510.21,525.8
01/12/20181,519.81,5251,512.21,515.6
01/15/20181,523.81,537.61,5221,530.6
01/16/20181,5331,547.41,528.81,546.6
01/17/20181,5401,556.81,537.61,556.4
01/18/20181,5601,561.21,5341,539.6
01/19/20181,5471,549.21,534.21,547.8
01/22/20181,5401,541.21,532.61,535.8
01/23/20181,5401,5511,5391,548
01/24/20181,5381,544.61,533.21,534.6
01/25/20181,5161,524.21,509.81,518.8
01/26/20181,524.81,531.21,5211,521.6
01/29/20181,5121,537.41,509.41,528.6
01/30/20181,534.81,544.41,519.81,525.8
01/31/20181,519.81,526.61,4911,496
02/01/20181,5041,525.41,5001,523.6
02/02/20181,512.41,530.41,505.21,525.2
02/05/20181,505.21,5151,500.21,500.2
02/06/20181,4451,4621,4251,457.2
02/07/20181,5201,540.81,4701,474.4
02/08/20181,4911,519.21,490.21,510.2
02/09/20181,466.61,495.61,4621,493
02/13/20181,4961,4981,4501,455.2
02/14/20181,456.41,457.21,4161,424.4
02/15/20181,438.81,447.41,424.21,428.4
02/16/20181,438.61,4641,4321,441.6
02/19/20181,450.81,4761,4501,475.8
02/20/20181,4691,469.21,455.21,458.2
02/21/20181,469.41,4721,4541,460
02/22/20181,4501,454.21,443.41,447
02/23/20181,453.81,458.81,447.21,456.6
02/26/20181,463.41,471.81,4601,464.6
02/27/20181,473.81,482.21,4701,475.8
02/28/20181,469.61,475.81,4471,447
03/01/20181,439.41,439.61,415.21,416.8
03/02/20181,3921,395.41,377.21,383.2
03/05/20181,377.41,380.81,358.61,362.8
03/06/20181,3861,398.61,376.21,376.4
03/07/20181,361.21,382.21,353.41,359.4
03/08/20181,371.81,372.41,358.21,363
03/09/20181,3801,390.61,354.41,358.2
03/12/20181,3861,393.81,380.41,391.6
03/13/20181,380.21,394.41,373.81,393.8
03/14/20181,3841,395.41,383.41,387.8
03/15/20181,380.41,3921,379.41,386.2
03/16/20181,3901,3901,376.61,376.8
03/19/20181,3741,384.41,363.41,365.4
03/20/20181,3601,371.41,3531,370.6
03/22/20181,361.81,378.81,3611,369.2
03/23/20181,3401,342.21,317.21,320.6
03/26/20181,315.21,328.61,306.21,328.4
03/27/20181,344.41,378.61,341.21,378.2
03/28/20181,345.41,372.41,336.81,372.4
03/29/20181,387.81,3891,352.61,368.4
03/30/20181,375.21,378.41,358.21,365
04/02/20181,366.61,3741,355.81,355.8
04/03/20181,3411,350.21,337.41,346
04/04/20181,3501,3541,340.81,347.8
04/05/20181,3571,361.81,347.41,350
04/06/20181,3531,363.41,3451,345.6
04/09/20181,3441,352.41,338.61,348.2
04/10/20181,349.21,381.61,341.81,367.6
04/11/20181,3781,382.81,3691,369
04/12/20181,366.81,377.21,3481,374.6
04/13/20181,386.21,392.41,380.61,382
04/16/20181,383.41,388.21,3771,387.2
04/17/20181,379.21,387.81,376.41,378.4
04/18/20181,382.41,3951,379.21,387.4
04/19/20181,3961,401.61,384.61,384.6
04/20/20181,386.21,396.81,3831,391.4
04/23/20181,3991,401.61,3921,394
04/24/20181,407.81,4231,4071,422
04/25/20181,4181,4341,410.81,433.6
04/26/20181,4391,448.61,431.21,433.8
04/27/20181,4441,448.21,431.61,436.2
05/01/20181,436.21,443.61,431.21,439
05/02/20181,440.21,4411,427.61,433
05/07/20181,439.41,441.81,4291,440.2
05/08/20181,437.81,441.81,4241,431
05/09/20181,4241,485.21,416.21,484.8
05/10/20181,4981,521.81,497.21,518.4
05/11/20181,518.41,537.21,5041,508.6
05/14/20181,498.41,516.21,4871,512
05/15/20181,517.81,5201,4961,502.8
05/16/20181,5001,521.61,498.81,510.2
05/17/20181,519.41,523.81,5111,511
05/18/20181,517.81,5201,508.41,514.2
05/21/20181,5201,525.21,5111,512.4
05/22/20181,512.61,515.61,501.61,505.4
05/23/20181,5111,514.21,485.41,487
05/24/20181,474.21,475.81,4381,441.6
05/25/20181,431.61,439.61,421.21,423
05/28/20181,4231,427.61,4031,410.4
05/29/20181,404.21,409.61,395.21,395.2
05/30/20181,371.21,377.21,3651,368.2
05/31/20181,3841,398.81,382.61,384.2
06/01/20181,3901,433.21,388.21,424.4
06/04/20181,439.81,4821,438.41,480.2
06/05/20181,480.21,481.61,464.41,469
06/06/20181,474.21,495.61,474.21,494.8
06/07/20181,5061,5231,5011,505.4
06/08/20181,494.61,508.81,4921,496
06/11/20181,495.41,503.21,486.21,498.4
06/12/20181,505.21,505.81,4791,479.4
06/13/20181,491.81,504.81,490.61,499.2
06/14/20181,488.61,500.61,4841,485.8
06/15/20181,5021,513.61,5011,512.4
06/18/20181,5051,521.21,5011,506
06/19/20181,5001,517.61,492.21,494
06/20/20181,499.41,503.61,478.21,489.6
06/21/20181,489.21,495.61,4791,479.2
06/22/20181,454.21,459.61,431.21,439.8
06/25/20181,4461,4481,418.21,418.2
06/26/20181,4101,4221,398.61,416.2
06/27/20181,4241,424.81,400.81,407.8
06/28/20181,419.61,425.61,412.41,423.2
06/29/20181,4261,439.41,412.61,434
07/02/20181,4301,4421,411.41,413.6
07/03/20181,420.61,430.81,404.61,415
07/04/20181,411.81,4291,407.41,419.6
07/05/20181,424.61,432.81,4111,417.2
07/06/20181,4291,445.21,4261,432.4
07/09/20181,439.21,448.61,434.81,442
07/10/20181,444.21,4511,430.21,430.2
07/11/20181,422.61,436.61,411.41,426.4
07/12/20181,431.41,453.21,4301,446.8
07/13/20181,454.81,459.81,4441,455.6
07/17/20181,454.61,490.41,453.41,474.6
07/18/20181,495.21,505.21,4891,494.6
07/19/20181,490.81,500.61,483.81,491.4
07/20/20181,4901,5021,481.21,488
07/23/20181,466.41,4771,461.61,462.2
07/24/20181,474.81,4811,469.21,473
07/25/20181,472.81,477.61,463.81,464.6
07/26/20181,4901,4941,476.81,476.8
07/27/20181,4801,4931,4771,491.2
07/30/20181,486.61,499.81,486.41,498.6
07/31/20181,4991,504.61,4611,461
08/01/20181,484.41,485.61,472.61,479.8
08/02/20181,475.81,476.61,450.21,456.4
08/03/20181,4621,4821,4401,444
08/06/20181,451.61,454.21,421.41,426.6
08/07/20181,433.61,433.61,410.61,429.2
08/08/20181,4291,430.61,4121,412.2
08/09/20181,410.21,410.81,395.81,398
08/10/20181,399.81,4051,3901,390.2
08/13/20181,3801,383.41,3611,361
08/14/20181,3731,3771,362.61,372.8
08/15/20181,3761,381.81,358.61,363
08/16/20181,3541,358.21,3401,355
08/17/20181,372.81,373.21,354.21,360.6
08/20/20181,3541,357.21,345.41,352
08/21/20181,3501,351.61,339.21,344.8
08/22/20181,353.81,379.61,3471,375.8
08/23/20181,372.21,373.81,358.21,360.4
08/24/20181,362.81,368.41,356.21,366
08/27/20181,3791,396.61,376.41,393.2
08/28/20181,4201,4251,405.21,405.2
08/29/20181,397.41,418.21,396.21,414
08/30/20181,4261,4261,400.41,400.6
08/31/20181,394.61,396.81,384.41,386
09/03/20181,370.21,3771,3611,363.2
09/04/20181,361.61,362.21,351.61,354.6
09/05/20181,352.61,358.21,342.21,344.2
09/06/20181,336.21,340.41,329.21,333.4
09/07/20181,3221,325.21,310.41,319.2
09/10/20181,3131,328.81,311.21,318.8
09/11/20181,322.41,345.61,319.41,340
09/12/20181,336.41,3421,324.41,332.2
09/13/20181,3411,3611,338.81,356.6
09/14/20181,3691,371.81,359.61,369.6
09/18/20181,367.41,393.61,362.21,392
09/19/20181,403.41,4151,398.21,403.8
09/20/20181,4131,413.21,390.81,395.8
09/21/20181,410.21,410.81,399.41,400
09/25/20181,400.81,425.21,400.21,424.4
09/26/20181,4111,4121,389.41,406
09/27/20181,4221,426.81,400.41,401.6
09/28/20181,416.61,422.81,4041,419
10/01/20181,410.81,416.81,404.41,412
10/02/20181,427.21,451.41,424.61,435
10/03/20181,4321,432.21,392.81,392.8
10/04/20181,4081,4231,398.21,401
10/05/20181,3901,416.41,3871,400.4
10/09/20181,376.81,377.61,351.61,357.2
10/10/20181,3631,365.21,344.81,352
10/11/20181,307.61,321.41,304.21,319.4
10/12/20181,324.41,3291,313.41,321.6
10/15/20181,314.21,318.21,2901,290
10/16/20181,2921,305.41,291.21,304.4
10/17/20181,3261,326.81,3131,322.4
10/18/20181,3291,334.81,322.41,328.2
10/19/20181,316.21,318.61,308.61,315.4
10/22/20181,3071,317.81,295.61,309.8
10/23/20181,321.61,335.61,305.81,308.8
10/24/20181,3211,324.61,304.41,315.6
10/25/20181,2901,295.61,279.21,280.4
10/26/20181,292.21,3131,2811,306.8
10/29/20181,304.81,3091,285.21,285.2
10/30/20181,289.81,311.81,287.41,297
10/31/20181,300.21,324.61,294.61,323
11/01/20181,325.61,3281,309.81,315.2
11/02/20181,3171,319.21,285.61,311.4
11/05/20181,3021,305.81,289.21,298.8
11/06/20181,306.41,345.61,302.81,326
11/07/20181,336.81,359.41,3201,327.8
11/08/20181,354.41,3551,332.61,337.2
11/09/20181,339.41,341.21,330.61,339.2
11/12/20181,335.81,346.21,332.21,341.8
11/13/20181,319.81,319.81,299.61,309
11/14/20181,317.81,335.41,311.81,333.4
11/15/20181,333.21,333.21,321.61,328
11/16/20181,328.41,330.61,312.21,318.2
11/19/20181,318.21,327.61,308.21,322.4
11/20/20181,322.41,352.41,322.21,343.4
11/21/20181,326.41,347.21,3191,343
11/22/20181,344.21,3651,3441,364.2
11/26/20181,363.61,3661,3541,361
11/27/20181,3671,389.21,3661,385.4
11/28/20181,385.61,387.81,3591,373.2
11/29/20181,3741,386.41,371.81,378.8
11/30/20181,387.81,406.81,3601,360.6
12/03/20181,4001,419.41,3941,406.4
12/04/20181,409.81,413.81,381.41,382.2
12/05/20181,368.81,386.21,3641,382
12/06/20181,389.41,401.41,363.41,375.2
12/07/20181,385.41,387.81,362.81,371.6
12/10/20181,3441,367.81,3441,364
12/11/20181,3601,362.41,347.61,349
12/12/20181,3601,383.41,355.21,379
12/13/20181,3821,386.21,370.81,374
12/14/20181,364.41,383.81,362.41,365.8
12/17/20181,358.81,376.41,357.81,368
12/18/20181,350.21,3681,348.81,355
12/19/20181,3551,370.41,348.61,352.4
12/20/20181,3521,361.81,321.41,325.8
12/21/20181,297.81,299.41,280.21,283.2
12/25/20181,2351,241.21,211.21,215.8
12/26/20181,225.81,2471,2091,229.2
12/27/20181,278.81,288.41,267.61,283
12/28/20181,2731,288.81,263.21,281.2