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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,405.9322
CLOSE 1,406.9132

Low

LOW 1,154.2

High

HIGH 1,609
DATEOPENHIGHLOWCLOSE
01/06/20201,519.81,525.21,5061,513
01/07/20201,530.81,544.41,523.81,543
01/08/20201,5131,528.41,508.21,523.4
01/09/20201,534.41,5381,527.61,534
01/10/20201,5391,539.61,530.21,532.2
01/14/20201,544.81,550.41,5401,547.8
01/15/20201,536.21,545.41,5321,534.4
01/16/20201,534.41,538.21,532.21,537.4
01/17/20201,542.41,542.41,534.41,539
01/20/20201,542.81,557.21,541.21,556
01/21/20201,560.41,578.81,559.41,570.8
01/22/20201,5701,5701,557.41,564.6
01/23/20201,5631,572.81,559.61,567.2
01/24/20201,567.21,575.21,5641,574.4
01/27/20201,558.61,563.41,550.41,550.4
01/28/20201,5441,554.21,541.61,549.4
01/29/20201,5491,5551,5451,553.2
01/30/20201,547.21,547.21,517.61,526.8
01/31/20201,5351,545.21,530.41,530.4
02/03/20201,511.41,523.81,506.81,516
02/04/20201,5071,528.81,504.61,527.8
02/05/20201,5421,5471,536.61,543
02/06/20201,554.81,605.21,5541,582.8
02/07/20201,591.81,593.21,564.41,572.4
02/10/20201,5571,561.81,546.81,549.6
02/12/20201,5421,558.81,534.61,558.8
02/13/20201,5531,557.41,545.41,551.6
02/14/20201,552.21,5531,540.21,545.8
02/17/20201,534.81,547.21,524.21,545
02/18/20201,535.61,541.41,516.21,518.8
02/19/20201,533.41,533.61,5061,508.6
02/20/20201,5301,555.81,529.61,550.4
02/21/20201,5571,575.41,5551,567.4
02/25/20201,4941,528.41,4901,514.8
02/26/20201,500.21,514.41,492.81,509
02/27/20201,495.21,4961,469.81,476.8
02/28/20201,440.41,447.81,400.81,425.4
03/02/20201,388.21,4391,386.61,430.8
03/03/20201,457.61,469.61,408.81,408.8
03/04/20201,393.61,411.21,3841,394.8
03/05/20201,414.81,4181,392.41,401.6
03/06/20201,3801,380.21,350.21,358.8
03/09/20201,3141,317.41,275.21,299
03/10/20201,2791,3321,253.21,320
03/11/20201,3261,3661,302.41,307
03/12/20201,2801,289.81,245.81,261.8
03/13/20201,185.21,268.61,154.21,216.8
03/16/20201,215.81,235.61,185.41,188.2
03/17/20201,170.61,2901,164.41,272
03/18/20201,2651,355.41,2601,263.4
03/19/20201,2641,317.81,263.61,279
03/23/20201,2391,255.81,227.81,234.4
03/24/20201,2531,2591,2231,250.6
03/25/20201,3091,383.81,299.41,383.8
03/26/20201,3501,366.41,327.61,343.6
03/27/20201,3961,405.81,346.61,405.8
03/30/20201,341.81,363.41,317.81,359.4
03/31/20201,355.21,359.41,297.21,300.2
04/01/20201,2861,320.61,2521,266.2
04/02/20201,2661,2811,2541,257.4
04/03/20201,2501,274.41,232.61,239
04/06/20201,2461,326.81,234.41,316
04/07/20201,332.21,347.41,288.81,323.6
04/08/20201,328.21,354.21,310.61,350.6
04/09/20201,343.81,345.81,321.81,336
04/10/20201,3161,338.21,310.21,327
04/13/20201,3121,327.21,303.21,305
04/14/20201,3071,3511,3071,350
04/15/20201,3361,3501,330.21,347.6
04/16/20201,318.41,3241,312.21,320.4
04/17/20201,327.61,358.41,324.81,351.2
04/20/20201,3331,3451,3271,327
04/21/20201,323.81,330.81,311.21,312
04/22/20201,3011,305.81,290.21,300
04/23/20201,310.61,314.61,302.61,314
04/24/20201,2901,3141,289.41,308.6
04/27/20201,311.21,3341,308.41,331.8
04/28/20201,326.41,3461,3231,337
04/30/20201,3641,3751,332.41,333.2
05/01/20201,320.61,325.81,291.61,298.8
05/07/20201,276.41,291.41,274.61,282.8
05/08/20201,289.61,302.21,284.21,298.4
05/11/20201,3241,3351,316.41,331.6
05/12/20201,3221,3311,2971,305.4
05/13/20201,282.41,2921,274.41,276.8
05/14/20201,2601,265.21,248.61,248.6
05/15/20201,2601,2641,241.61,249.8
05/18/20201,2561,2601,249.61,251.4
05/19/20201,269.21,292.41,267.61,286.2
05/20/20201,280.41,286.21,277.41,283
05/21/20201,288.21,2891,270.81,272.4
05/22/20201,2841,287.21,2561,257.8
05/25/20201,2771,2791,267.21,276.6
05/26/20201,2881,3361,285.21,329.8
05/27/20201,3281,3551,318.41,348
05/28/20201,367.81,3961,365.21,394.6
05/29/20201,3801,3891,3511,351
06/01/20201,3571,3641,3371,344
06/02/20201,3571,3731,353.61,354.8
06/03/20201,3801,387.41,3721,383
06/04/20201,401.41,4201,386.61,394.8
06/05/20201,389.21,413.41,3881,413.4
06/08/20201,4321,434.81,421.21,433.4
06/09/20201,4201,425.81,4041,424.2
06/10/20201,412.21,4281,402.21,418.8
06/11/20201,388.81,411.41,3811,381
06/12/20201,348.41,378.21,340.61,370.6
06/15/20201,3641,3791,3401,340
06/16/20201,3761,411.41,368.61,404.2
06/17/20201,4001,4011,3811,388.8
06/18/20201,3761,3881,368.61,377.4
06/19/20201,381.61,382.41,3651,370.2
06/22/20201,359.81,3741,3561,363.6
06/23/20201,376.41,393.81,365.41,379.2
06/24/20201,379.21,402.41,3791,395.4
06/25/20201,375.41,377.61,358.61,359
06/26/20201,364.61,380.81,364.21,373.6
06/29/20201,3561,361.41,347.41,351.8
06/30/20201,3741,375.61,3501,352.4
07/01/20201,3521,3551,328.61,331.2
07/02/20201,334.21,364.21,332.41,355.4
07/03/20201,355.21,3581,342.61,352.2
07/06/20201,3611,371.81,353.61,371.8
07/07/20201,3721,372.81,349.61,354
07/08/20201,353.81,363.81,345.21,345.6
07/09/20201,3401,351.41,336.21,341.8
07/10/20201,3331,334.61,313.61,313.6
07/13/20201,3351,354.21,323.61,352.4
07/14/20201,339.21,358.61,3391,348.8
07/15/20201,3601,3741,3591,367
07/16/20201,359.81,371.81,353.61,358
07/17/20201,3631,371.61,361.21,362.6
07/20/20201,3571,365.41,3541,358.8
07/21/20201,3661,3681,351.21,355
07/22/20201,3551,361.81,345.81,345.8
07/27/20201,326.61,349.61,326.21,347.4
07/28/20201,335.21,341.21,3241,327.2
07/29/20201,312.21,315.61,286.61,286.6
07/30/20201,301.81,304.61,283.61,287
07/31/20201,2721,276.21,243.41,243.4
08/03/20201,261.81,267.61,2511,266
08/04/20201,2801,308.41,279.81,307.8
08/05/20201,302.21,3301,297.81,329.6
08/06/20201,3221,3701,3131,360
08/07/20201,3621,3891,3621,375.6
08/11/20201,3941,4301,3911,430
08/12/20201,428.21,452.61,425.41,448.8
08/13/20201,460.21,4761,4571,457
08/14/20201,448.81,4511,433.61,436.2
08/17/20201,442.61,456.81,431.21,431.2
08/18/20201,4421,445.81,425.21,435.2
08/19/20201,4221,439.21,412.81,439
08/20/20201,432.81,437.21,415.41,416.8
08/21/20201,430.81,436.41,416.21,416.4
08/24/20201,422.41,423.21,4131,413
08/25/20201,4281,442.61,425.41,429.8
08/26/20201,423.81,435.21,418.81,424.6
08/27/20201,4161,417.61,407.81,414.6
08/28/20201,428.41,436.61,3961,411.2
08/31/20201,421.41,425.61,401.21,401.2
09/01/20201,3981,4001,385.21,395.8
09/02/20201,394.41,4011,391.21,394.4
09/03/20201,407.81,407.81,3951,398.2
09/04/20201,3901,416.21,387.61,409.2
09/07/20201,401.81,4081,388.21,393.2
09/08/20201,4011,403.81,391.21,403
09/09/20201,381.61,386.81,367.61,377.2
09/10/20201,390.81,3911,3821,391
09/11/20201,3711,391.21,370.81,391.2
09/14/20201,396.81,4101,395.81,409.4
09/15/20201,4161,4311,408.21,413.2
09/16/20201,4091,413.41,400.41,412.8
09/17/20201,404.61,416.41,4011,404.2
09/18/20201,4151,418.41,406.21,407.6
09/23/20201,4131,4201,397.81,416.2
09/24/20201,403.61,408.41,385.61,385.6
09/25/20201,401.61,4131,3981,406.2
09/28/20201,409.41,435.81,399.41,435.8
09/29/20201,419.81,4321,413.61,422.6
09/30/20201,4021,415.81,385.81,386.4
10/02/20201,3841,400.61,372.41,378.2
10/05/20201,395.61,396.61,377.21,381.8
10/06/20201,381.81,396.81,377.41,391.6
10/07/20201,385.61,400.61,380.81,400.6
10/08/20201,4021,415.61,3971,406.8
10/09/20201,405.21,405.81,389.41,393.4
10/12/20201,386.41,3891,3801,382.2
10/13/20201,395.41,4061,389.21,406
10/14/20201,392.41,3941,383.81,387
10/15/20201,379.61,386.61,3791,383
10/16/20201,3881,388.81,3651,365.8
10/19/20201,374.81,389.61,3741,389
10/20/20201,385.21,3891,377.81,379.4
10/21/20201,392.41,410.41,391.21,401.8
10/22/20201,393.41,396.81,388.21,393.2
10/23/20201,401.81,4021,388.81,394.6
10/26/20201,3941,400.61,3911,398
10/27/20201,3941,398.61,384.81,392.2
10/28/20201,377.61,385.41,3691,379
10/29/20201,3591,384.81,3561,378.6
10/30/20201,369.61,375.61,360.61,360.6
11/02/20201,373.21,403.21,3701,389.8
11/04/20201,404.81,410.81,395.21,395.2
11/05/20201,3911,406.41,384.61,396.8
11/06/20201,4141,430.41,4031,403.8
11/09/20201,431.81,448.41,423.81,434.6
11/10/20201,4641,4721,442.41,453.4
11/11/20201,4781,500.61,473.81,500.6
11/12/20201,495.41,501.41,4761,487
11/13/20201,485.41,490.41,4571,463.2
11/16/20201,4801,4951,472.21,494.8
11/17/20201,499.41,499.61,480.61,487.8
11/18/20201,480.21,4851,4581,463.8
11/19/20201,471.61,479.41,444.61,460.2
11/20/20201,457.61,470.41,450.61,470.4
11/24/20201,495.41,503.21,482.81,486.2
11/25/20201,5001,504.81,464.41,470
11/26/20201,4561,4641,452.81,460.2
11/27/20201,4601,465.41,437.61,450.4
11/30/20201,453.61,455.81,399.81,399.8
12/01/20201,422.21,430.21,3961,403.6
12/02/20201,431.61,433.81,4101,415.8
12/03/20201,435.81,440.41,423.61,432.8
12/04/20201,4231,443.81,421.81,436.2
12/07/20201,4501,452.61,433.61,440.8
12/08/20201,4321,445.61,424.41,439.8
12/09/20201,449.41,4731,446.61,469.8
12/10/20201,480.61,499.61,476.81,496
12/11/20201,520.41,5641,516.61,564
12/14/20201,5701,599.61,5631,590.4
12/15/20201,585.61,5931,5731,581
12/16/20201,5901,603.21,5861,596
12/17/20201,600.21,6091,593.41,600
12/18/20201,5901,593.81,577.61,582.2
12/21/20201,584.41,585.81,557.81,570
12/22/20201,5581,571.81,5461,555.4
12/23/20201,5581,5631,540.21,544
12/24/20201,561.21,5631,5451,548.6
12/25/20201,5521,559.41,5501,557.8
12/28/20201,560.41,579.61,555.81,579.6
12/29/20201,5891,603.41,5881,602.8
12/30/20201,588.61,6061,5851,591.4