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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,400.1934
CLOSE 1,401.2207

Low

LOW 1,232.2

High

HIGH 1,589.8
DATEOPENHIGHLOWCLOSE
01/04/20191,2361,2721,232.21,269.2
01/07/20191,2991,324.41,295.61,309.2
01/08/20191,3221,337.41,316.81,325.2
01/09/20191,342.41,3431,325.81,335.4
01/10/20191,3261,342.81,325.41,340.8
01/11/20191,3461,367.21,345.81,364.2
01/15/20191,3601,3811,353.61,378.4
01/16/20191,3701,372.41,362.81,368.8
01/17/20191,3641,372.41,3531,358
01/18/20191,3641,368.41,359.41,359.6
01/21/20191,367.41,376.21,361.41,363.4
01/22/20191,3641,372.21,353.81,356.8
01/23/20191,361.21,365.81,3441,344
01/24/20191,342.61,351.81,335.21,345
01/25/20191,344.21,358.41,340.81,352.8
01/28/20191,3481,353.61,337.81,337.8
01/29/20191,322.81,335.21,321.21,335.2
01/30/20191,335.41,3361,322.61,327.8
01/31/20191,342.41,3461,330.81,335
02/01/20191,328.41,338.21,324.61,331
02/04/20191,3361,347.61,335.41,345.2
02/05/20191,3571,358.41,347.61,350.4
02/06/20191,350.41,3611,3301,340.6
02/07/20191,324.41,332.21,300.21,315
02/08/20191,3001,301.21,2861,289.8
02/12/20191,295.61,322.81,293.61,321
02/13/20191,3301,333.61,320.41,325
02/14/20191,331.81,333.21,320.41,323.6
02/15/20191,3261,327.41,316.61,321
02/18/20191,333.21,335.81,327.81,331
02/19/20191,324.21,3401,324.21,339.4
02/20/20191,337.41,358.61,337.21,358
02/21/20191,3601,361.61,346.21,346.2
02/22/20191,334.21,344.21,333.81,344
02/25/20191,3481,3551,343.81,354.8
02/26/20191,3601,3611,353.41,359
02/27/20191,3591,3611,3561,356
02/28/20191,3521,352.81,338.41,339.4
03/01/20191,3471,348.81,337.61,337.6
03/04/20191,3491,3491,3231,325.6
03/05/20191,322.41,325.21,314.61,321.6
03/06/20191,3211,323.21,3141,318.8
03/07/20191,3191,326.41,312.21,316.8
03/08/20191,304.61,318.21,303.81,306.2
03/11/20191,306.81,320.41,305.21,315.6
03/12/20191,326.61,332.21,322.41,323.6
03/13/20191,3251,329.81,3071,317
03/14/20191,321.41,329.81,308.41,308.6
03/15/20191,318.61,3311,315.81,323
03/18/20191,326.41,330.21,321.61,330
03/19/20191,3361,340.21,3301,332.6
03/20/20191,3391,345.21,335.61,344.2
03/22/20191,344.41,352.21,3391,350.6
03/25/20191,328.81,3291,318.21,322
03/26/20191,320.21,3521,3181,352
03/27/20191,333.81,337.21,315.41,324.6
03/28/20191,319.41,320.61,300.81,302.8
03/29/20191,312.81,315.21,297.41,297.4
04/01/20191,314.21,3371,311.41,329.2
04/02/20191,339.81,342.81,3321,337.8
04/03/20191,341.21,348.41,333.21,345.6
04/04/20191,3501,357.61,347.81,354.8
04/05/20191,355.81,3681,353.61,368
04/08/20191,3701,370.21,352.61,357.6
04/09/20191,3601,3671,356.81,366.2
04/10/20191,358.21,3621,353.41,359
04/11/20191,358.61,360.61,348.21,348.2
04/12/20191,3571,359.41,351.81,357.8
04/15/20191,3581,369.61,355.81,366.2
04/16/20191,3651,371.21,361.41,363
04/17/20191,377.41,390.81,375.81,390.6
04/18/20191,399.61,4161,390.61,395.2
04/19/20191,397.21,4001,3841,391.6
04/22/20191,395.81,397.81,385.61,392.6
04/23/20191,3981,3991,387.21,398.6
04/24/20191,3991,3991,374.81,378.2
04/25/20191,3801,3881,3771,380.2
04/26/20191,369.81,3841,365.41,381
05/07/20191,3711,374.81,355.21,364.8
05/08/20191,344.81,3801,3371,351.8
05/09/20191,3401,340.61,3091,309
05/10/20191,314.41,323.41,300.41,307.4
05/13/20191,307.61,316.81,302.41,309
05/14/20191,2961,305.81,286.61,305.8
05/15/20191,3121,3141,297.81,314
05/16/20191,3241,3241,295.21,300.4
05/17/20191,309.41,311.61,294.41,300.4
05/20/20191,303.61,3091,295.81,305.4
05/21/20191,305.21,3061,289.21,298.8
05/22/20191,303.81,3061,294.41,298.2
05/23/20191,297.21,300.41,291.61,299.8
05/24/20191,2901,300.41,285.81,300.4
05/27/20191,2921,311.81,2921,310.8
05/28/20191,3111,327.41,3091,320.8
05/29/20191,3121,316.61,300.21,316.2
05/30/20191,307.61,318.81,305.81,314.2
05/31/20191,296.21,299.21,276.61,276.8
06/03/20191,261.81,269.61,255.61,268.6
06/04/20191,270.21,276.21,254.81,273.6
06/05/20191,291.81,308.61,290.21,306
06/06/20191,3071,317.21,303.41,309.4
06/07/20191,317.41,322.21,311.41,317.6
06/10/20191,3341,342.41,3271,341.2
06/11/20191,3431,355.81,342.61,355.8
06/12/20191,3551,371.61,352.21,363.6
06/13/20191,358.61,359.81,338.81,345.2
06/14/20191,3531,357.21,3431,348.6
06/17/20191,3471,352.41,342.21,345.4
06/18/20191,357.61,359.81,340.21,343.8
06/19/20191,355.21,3581,350.21,354.4
06/20/20191,3581,3601,3391,348
06/21/20191,3481,351.41,335.41,337.4
06/24/20191,325.21,344.41,323.61,338.6
06/25/20191,326.61,340.41,325.81,330.2
06/26/20191,323.41,329.21,315.21,322.6
06/27/20191,326.81,3381,3221,334.8
06/28/20191,333.61,3381,329.41,337.6
07/01/20191,3531,374.81,345.41,374.8
07/02/20191,371.81,378.81,3661,376.8
07/03/20191,364.81,372.21,359.41,364.2
07/04/20191,372.61,3771,368.61,373.6
07/05/20191,377.41,383.61,374.21,377.8
07/08/20191,384.21,385.81,376.61,377.6
07/09/20191,377.81,383.81,375.61,383
07/10/20191,377.21,386.61,371.41,381.6
07/11/20191,376.41,382.21,370.81,373
07/12/20191,376.61,3821,374.41,382
07/16/20191,3851,4081,3841,400
07/17/20191,393.81,408.21,390.41,405.4
07/18/20191,398.21,401.41,390.21,395
07/19/20191,3921,424.21,3911,424.2
07/22/20191,4211,425.61,417.21,418.2
07/23/20191,4151,424.81,408.61,420
07/24/20191,430.21,4401,430.21,439.4
07/25/20191,4401,448.81,434.41,444.4
07/26/20191,4401,442.21,430.21,430.2
07/29/20191,430.41,434.21,4221,429.6
07/30/20191,436.41,438.41,429.41,436
07/31/20191,4221,422.61,404.81,404.8
08/01/20191,403.61,4241,401.41,418.4
08/02/20191,4001,401.81,3741,385.8
08/05/20191,3751,384.41,370.41,377.2
08/06/20191,3271,3471,3241,344
08/07/20191,3451,361.61,3381,358.2
08/08/20191,357.61,368.61,353.21,362
08/09/20191,367.61,374.61,365.41,367.4
08/13/20191,347.41,365.21,344.41,358
08/14/20191,376.61,378.81,366.81,370.6
08/15/20191,3441,3611,338.61,359
08/16/20191,358.81,3641,349.81,358
08/19/20191,363.21,374.61,362.41,374.6
08/20/20191,3771,383.61,374.81,381.8
08/21/20191,372.61,383.81,370.41,381.8
08/22/20191,3861,389.21,378.21,381.2
08/23/20191,3761,387.61,375.41,383.2
08/26/20191,350.41,376.61,3501,373.8
08/27/20191,384.81,3881,379.41,383.8
08/28/20191,385.21,388.61,377.81,377.8
08/29/20191,3861,386.41,372.41,378
08/30/20191,385.21,392.61,379.81,392
09/02/20191,393.41,395.61,3881,390.4
09/03/20191,394.61,404.21,393.81,401
09/04/20191,396.41,398.61,386.61,391.2
09/05/20191,3931,402.81,388.41,400
09/06/20191,4041,412.21,403.21,406
09/09/20191,4151,418.61,410.81,418.4
09/10/20191,4221,436.81,4221,436.6
09/11/20191,4401,471.81,4361,471
09/12/20191,4701,4761,456.21,467.8
09/13/20191,4691,481.61,464.21,479.2
09/17/20191,4771,493.61,467.61,489
09/18/20191,4831,490.61,481.41,484
09/19/20191,485.21,4921,472.81,472.8
09/20/20191,4801,487.41,475.21,480.6
09/24/20191,4881,498.81,485.41,492.2
09/25/20191,472.81,473.81,462.41,468.4
09/26/20191,481.41,492.61,478.41,485.2
09/27/20191,4731,484.61,4611,473.8
09/30/20191,4651,467.21,437.21,443.2
10/01/20191,4491,4631,444.61,449.2
10/02/20191,4261,441.61,425.81,431.8
10/03/20191,406.21,406.21,390.21,396.4
10/04/20191,399.81,401.81,390.21,399
10/07/20191,408.81,409.81,3941,397.2
10/08/20191,4041,420.81,4031,417.4
10/09/20191,407.21,428.21,406.21,425
10/10/20191,4211,424.81,402.41,421.6
10/11/20191,4401,455.61,4321,453.8
10/15/20191,473.61,4771,4641,477
10/16/20191,4881,5001,4861,491
10/17/20191,477.81,489.61,473.61,476.6
10/18/20191,4781,479.41,468.41,473.6
10/21/20191,475.41,482.21,471.61,480
10/23/20191,484.81,488.81,478.21,484
10/24/20191,490.41,499.41,485.61,497.2
10/25/20191,4981,5001,489.21,496.4
10/28/20191,499.21,5041,494.81,496.6
10/29/20191,5001,509.41,498.81,509.2
10/30/20191,5101,510.81,495.61,510.8
10/31/20191,5061,5101,4941,508.4
11/01/20191,4921,511.21,491.61,510.2
11/05/20191,517.61,529.61,5121,529.6
11/06/20191,5331,5361,522.61,529.8
11/07/20191,529.81,5501,522.61,547.2
11/08/20191,5601,589.81,559.41,581
11/11/20191,5811,585.81,5751,585.8
11/12/20191,5831,583.41,569.21,579.2
11/13/20191,5871,588.61,574.21,577.8
11/14/20191,577.61,577.61,5551,559
11/15/20191,555.21,568.21,554.41,565.2
11/18/20191,566.81,5691,558.81,567.2
11/19/20191,560.81,561.81,546.61,550.8
11/20/20191,536.81,5421,529.41,537.6
11/21/20191,539.21,548.41,5181,543.2
11/22/20191,545.61,556.61,544.61,550.6
11/25/20191,558.81,5591,5431,545.8
11/26/20191,557.61,5641,541.41,541.6
11/27/20191,541.21,545.61,5371,538
11/28/20191,5481,551.41,537.61,544.8
11/29/20191,5481,5481,527.61,527.6
12/02/20191,540.21,552.21,536.41,547.6
12/03/20191,532.61,546.61,528.81,543.6
12/04/20191,543.81,5571,538.41,556.6
12/05/20191,560.81,5621,548.21,553.8
12/06/20191,5601,5601,540.41,545.4
12/09/20191,548.21,549.61,5351,546
12/10/20191,540.41,542.21,5301,530
12/11/20191,530.21,5391,529.21,532.6
12/12/20191,531.41,536.61,525.21,525.6
12/13/20191,555.61,563.81,551.41,562.2
12/16/20191,5561,561.21,552.21,557
12/17/20191,5681,568.81,556.61,563.6
12/18/20191,5701,570.81,554.21,555.6
12/19/20191,5621,567.21,556.81,566.2
12/20/20191,5661,5661,543.61,548.8
12/23/20191,553.81,558.81,5511,553.2
12/24/20191,553.21,553.21,546.21,548.2
12/25/20191,5411,543.21,535.21,535.2
12/26/20191,5311,545.61,5291,545
12/27/20191,552.81,5541,546.61,546.6
12/30/20191,5371,549.21,536.21,542.8