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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,854.8629
CLOSE 1,852.7596

Low

LOW 1,443.2

High

HIGH 2,188
DATEOPENHIGHLOWCLOSE
01/04/20211,6061,6061,578.41,585.6
01/05/20211,5701,582.41,559.21,562.4
01/06/20211,566.81,575.41,559.41,563.6
01/07/20211,5821,582.41,563.61,563.6
01/08/20211,564.81,587.81,564.41,587.8
01/12/20211,578.41,585.81,566.21,578.4
01/13/20211,5701,573.41,561.81,569.2
01/14/20211,5621,575.41,5581,572.6
01/15/20211,561.21,566.61,5441,546.6
01/18/20211,546.61,547.81,520.41,527.2
01/19/20211,5321,549.21,530.21,541.6
01/20/20211,541.61,544.61,521.21,537.2
01/21/20211,543.61,563.61,542.41,548.8
01/22/20211,5401,549.61,5321,532
01/25/20211,536.41,536.41,524.81,535.4
01/26/20211,5091,517.61,5001,500
01/27/20211,503.41,507.81,4931,505.6
01/28/20211,460.61,492.41,459.61,479.4
01/29/20211,4901,4941,4601,460
02/01/20211,455.61,463.41,443.21,458.8
02/02/20211,4721,4911,459.61,491
02/03/20211,5181,557.61,5161,556.4
02/04/20211,5601,5741,542.61,551.8
02/05/20211,578.61,594.81,571.21,584.4
02/08/20211,599.81,6161,597.81,607.4
02/09/20211,6161,6201,587.41,598.8
02/10/20211,6021,6501,6011,626
02/12/20211,6671,699.41,651.81,682.6
02/15/20211,6791,6931,6671,691.2
02/16/20211,6931,693.21,6541,660.6
02/17/20211,6601,660.41,636.81,649.4
02/18/20211,6601,6621,610.21,618.6
02/19/20211,6101,615.41,5981,613
02/22/20211,629.41,6351,609.61,612
02/24/20211,627.61,627.61,5761,578.2
02/25/20211,6111,622.21,603.61,603.6
02/26/20211,589.61,595.41,566.81,574.6
03/01/20211,582.21,5871,570.21,585
03/02/20211,599.81,6031,5681,584.6
03/03/20211,595.81,604.81,5811,594.2
03/04/20211,6001,600.41,560.81,584.4
03/05/20211,5821,593.81,557.21,593.8
03/08/20211,617.81,629.41,584.41,592.2
03/09/20211,617.81,637.81,6041,637.8
03/10/20211,6401,642.61,6211,625.6
03/11/20211,630.81,635.81,6121,618.2
03/12/20211,6141,6291,603.61,629
03/15/20211,642.21,6681,6421,668
03/16/20211,666.61,666.61,643.61,653.8
03/17/20211,6421,661.61,626.61,661.6
03/18/20211,680.41,7301,678.81,730
03/19/20211,7291,742.41,721.61,728.8
03/22/20211,710.61,7121,672.41,672.4
03/23/20211,681.41,693.81,660.81,660.8
03/24/20211,6491,6611,622.61,624
03/25/20211,645.61,6491,626.41,631.4
03/26/20211,655.41,675.21,6471,671.8
03/29/20211,6981,702.41,676.21,693
03/30/20211,682.61,684.21,645.41,672.4
03/31/20211,692.81,729.81,688.21,723.2
04/01/20211,738.81,7391,680.41,684.6
04/02/20211,7021,7191,686.41,692.4
04/05/20211,6991,700.81,684.21,692.2
04/06/20211,7141,7141,668.21,673.2
04/07/20211,694.81,709.61,6811,697.4
04/08/20211,699.61,699.61,6781,683.6
04/09/20211,6861,704.81,680.81,683.6
04/12/20211,689.61,702.81,6871,687
04/13/20211,690.41,712.21,689.61,701.4
04/14/20211,693.41,702.81,683.21,697
04/15/20211,7101,719.21,704.21,712.8
04/16/20211,7151,715.61,6981,706
04/19/20211,705.61,709.21,696.61,704.4
04/20/20211,697.41,697.41,678.41,683.6
04/21/20211,6601,662.81,6381,642.4
04/22/20211,673.21,6831,659.61,673.6
04/23/20211,6581,659.21,645.41,655.4
04/26/20211,667.21,668.61,650.61,653
04/27/20211,645.61,651.21,632.81,634.4
04/28/20211,6401,663.61,636.81,659.8
04/30/20211,666.41,666.41,6221,625.4
05/06/20211,6701,682.41,655.21,672.6
05/07/20211,670.21,6741,656.81,672.8
05/10/20211,6811,705.61,6791,701.2
05/11/20211,694.21,700.61,660.21,668.2
05/12/20211,6681,713.41,636.81,704.6
05/13/20211,7001,7071,6751,678.4
05/14/20211,689.81,703.21,668.21,695.6
05/17/20211,7161,735.21,709.81,729.6
05/18/20211,7401,773.81,739.81,763.8
05/19/20211,7501,759.61,7361,739.8
05/20/20211,7361,7411,724.61,733
05/21/20211,740.61,754.61,734.61,748.6
05/24/20211,756.81,789.81,754.21,767
05/25/20211,776.41,779.21,763.61,775.4
05/26/20211,7711,799.61,768.21,781.2
05/27/20211,780.21,8001,7781,796
05/28/20211,8261,8361,814.41,827
05/31/20211,8271,845.41,8201,823
06/01/20211,8261,884.61,8261,884.6
06/02/20211,906.81,927.61,885.61,925.6
06/03/20211,9421,991.41,938.21,958
06/04/20211,981.81,993.21,960.41,989.8
06/07/20211,990.61,994.21,9731,983.4
06/08/20211,967.61,979.81,9571,971.2
06/09/20211,967.21,9901,962.81,981.2
06/10/20211,9661,983.61,9641,973.2
06/11/20211,969.21,980.61,9561,972.2
06/14/20211,9861,991.61,976.61,980
06/15/20211,983.22,0181,976.82,015
06/16/20212,0272,0662,0212,035
06/17/20212,0292,0522,0212,046
06/18/20212,0262,0261,966.61,966.6
06/21/20211,9191,952.61,9121,927.6
06/22/20211,9831,9971,968.41,992
06/23/20211,9701,9771,9531,956.4
06/24/20211,9801,980.21,962.21,964.8
06/25/20211,978.21,9811,963.41,969.8
06/28/20211,970.41,975.61,961.41,968.4
06/29/20211,957.21,958.61,938.21,948
06/30/20211,954.81,9571,9421,942
07/01/20211,945.61,947.81,9271,938
07/02/20211,950.41,9721,947.81,964
07/05/20211,947.81,9611,947.81,954.4
07/06/20211,959.61,964.41,949.21,958.8
07/07/20211,945.81,950.21,934.21,946.8
07/08/20211,940.21,953.61,9351,935
07/09/20211,914.21,935.81,894.41,930
07/12/20211,9661,969.81,951.81,963
07/13/20211,9741,976.81,964.81,973
07/14/20211,9602,0021,9581,973.8
07/15/20211,9761,983.81,960.61,966.4
07/16/20211,963.21,9861,960.61,973.2
07/19/20211,9571,962.81,943.41,948
07/20/20211,9361,937.81,919.21,922.4
07/21/20211,940.81,965.21,937.21,945
07/26/20211,9781,983.21,9561,965.8
07/27/20211,979.81,983.81,971.21,974.2
07/28/20211,9581,973.81,9571,960.8
07/29/20211,977.61,986.81,9621,971.2
07/30/20211,9631,979.21,9611,961
08/02/20211,977.42,0071,972.42,006
08/03/20212,0052,0261,999.42,011
08/04/20212,0172,0291,9651,994
08/05/20211,999.82,0061,984.21,990.8
08/06/20211,9841,987.41,957.61,967.6
08/10/20211,986.61,992.21,972.41,975.2
08/11/20211,9802,0041,978.41,994.6
08/12/20212,0032,0081,986.61,992
08/13/20211,993.22,0031,9911,993
08/16/20211,9801,980.21,958.21,962.6
08/17/20211,971.21,972.41,950.61,950.6
08/18/20211,9501,957.21,943.61,945
08/19/20211,9361,937.81,854.21,859
08/20/20211,8461,867.61,772.81,783
08/23/20211,819.41,854.61,809.61,844.4
08/24/20211,857.81,862.81,847.21,854.4
08/25/20211,8741,911.81,8731,896.8
08/26/20211,9101,914.21,8871,901.4
08/27/20211,881.81,897.41,880.21,892
08/30/20211,904.41,912.61,900.41,906.8
08/31/20211,901.21,923.81,891.21,918.4
09/01/20211,940.21,944.21,924.21,930.4
09/02/20211,9291,9331,918.41,930
09/03/20211,9281,960.61,9271,951.2
09/06/20211,9741,992.41,960.61,992.4
09/07/20212,0012,0221,994.42,001
09/08/20211,9802,0061,977.61,995.4
09/09/20211,982.21,993.41,9741,979.6
09/10/20211,969.61,994.61,9691,991.8
09/13/20211,944.41,9591,932.21,959
09/14/20211,9701,989.21,9661,989.2
09/15/20211,9761,981.61,971.81,975.2
09/16/20211,981.41,9991,979.21,988
09/17/20211,992.82,0041,986.42,004
09/21/20211,9721,9921,966.61,985.8
09/22/20211,9781,9781,961.21,964
09/24/20211,9972,0201,994.62,020
09/27/20212,0312,0702,0302,066
09/28/20212,0842,0922,0502,077
09/29/20212,0522,080.52,040.52,073
09/30/20212,0882,0882,0002,000
10/01/20211,9802,0041,965.51,967
10/04/20211,988.51,989.51,925.51,932
10/05/20211,9001,9291,8601,902
10/06/20211,8901,897.51,8181,840
10/07/20211,8521,8761,840.51,869
10/08/20211,9201,948.51,915.51,923
10/11/20211,9301,9881,9291,987
10/12/20211,9942,013.51,983.52,002.5
10/13/20212,0182,0191,9761,976
10/14/20211,9651,9861,940.51,985.5
10/15/20211,9991,999.51,974.51,993.5
10/18/20212,0262,0622,0252,040
10/19/20212,037.52,0382,0102,030
10/20/20212,045.52,0532,0262,031.5
10/21/20212,0252,031.51,983.51,983.5
10/22/20211,9731,999.51,964.51,983.5
10/25/20211,9391,967.51,9281,946.5
10/26/20211,9741,992.51,9651,980
10/27/20211,998.52,0041,9842,004
10/28/20211,987.52,0131,9742,000
10/29/20211,993.52,0081,9782,006.5
11/01/20212,0282,0502,0222,050
11/02/20212,047.52,0592,030.52,048
11/04/20212,0702,1002,027.52,063
11/05/20212,0902,0912,018.52,035
11/08/20212,041.52,0562,0282,028
11/09/20212,044.52,048.51,9951,995
11/10/20212,002.52,0151,998.52,005.5
11/11/20212,0182,0402,0082,030
11/12/20212,0452,0852,0412,078.5
11/15/20212,0942,117.52,088.52,102
11/16/20212,1122,1552,1122,141.5
11/17/20212,1852,1882,1282,128
11/18/20212,1282,146.52,1052,124.5
11/19/20212,1102,142.52,1022,132.5
11/22/20212,1332,133.52,1012,105
11/24/20212,1302,1592,1192,124.5
11/25/20212,1342,1472,1122,112
11/26/20212,1002,109.52,0652,074.5
11/29/20212,0312,0412,0052,012
11/30/20212,051.52,061.51,9992,001
12/01/20212,007.52,0742,0072,045.5
12/02/20212,0302,0512,0052,045.5
12/03/20212,052.52,0822,040.52,079
12/06/20212,116.52,117.52,060.52,066
12/07/20212,0652,114.52,0532,105
12/08/20212,0872,0982,0682,068
12/09/20212,080.52,0922,050.52,056.5
12/10/20212,056.52,069.52,042.52,052
12/13/20212,0322,0352,0022,002
12/14/20212,0212,0552,0192,045
12/15/20212,0832,1322,080.52,118.5
12/16/20212,1472,162.52,132.52,139.5
12/17/20212,1362,1652,1002,102.5
12/20/20212,072.52,095.52,0512,051
12/21/20212,0922,092.52,0672,070.5
12/22/20212,072.52,077.52,035.52,056.5
12/23/20212,0552,096.52,0552,096.5
12/24/20212,1012,1122,0882,096.5
12/27/20212,0962,1162,0932,108
12/28/20212,1302,137.52,115.52,133
12/29/20212,1222,1292,106.52,110.5
12/30/20212,1042,1162,0912,105.5