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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,093.0082
CLOSE 2,094.0143

Low

LOW 1,791

High

HIGH 2,475
DATEOPENHIGHLOWCLOSE
01/04/20222,1582,237.52,154.52,234.5
01/05/20222,3302,3412,2592,292
01/06/20222,284.52,3272,2772,284.5
01/07/20222,3072,3242,2752,307.5
01/11/20222,3102,3282,2832,322
01/12/20222,354.52,3622,308.52,359.5
01/13/20222,3502,422.52,3422,412
01/14/20222,4102,4232,3752,390
01/17/20222,4012,4422,378.52,423
01/18/20222,4432,4752,400.52,423.5
01/19/20222,323.52,3772,3032,303
01/20/20222,2982,3602,2862,342.5
01/21/20222,287.52,294.52,230.52,284.5
01/24/20222,234.52,287.52,2192,278.5
01/25/20222,242.52,259.52,2242,236.5
01/26/20222,252.52,262.52,2092,221.5
01/27/20222,2372,2502,158.52,163
01/28/20222,2002,253.52,191.52,237
01/31/20222,224.52,2562,191.52,245.5
02/01/20222,2612,2742,2182,227
02/02/20222,2452,287.52,2372,273.5
02/03/20222,2392,3132,2372,293.5
02/04/20222,2892,299.52,261.52,277.5
02/07/20222,2602,275.52,2512,275.5
02/08/20222,2672,3152,2632,296
02/09/20222,3402,375.52,3022,317.5
02/10/20222,3012,3202,2222,254
02/14/20222,1742,1972,1602,182
02/15/20222,186.52,1892,1452,153.5
02/16/20222,1852,1982,172.52,192.5
02/17/20222,175.52,178.52,147.52,160.5
02/18/20222,141.52,192.52,1402,184
02/21/20222,1482,1772,1332,173
02/22/20222,1482,151.52,1112,123.5
02/24/20222,1092,1242,080.52,091
02/25/20222,0852,113.52,078.52,104
02/28/20222,1072,1392,0872,138.5
03/01/20222,119.52,1542,1192,133
03/02/20222,0802,0822,0342,038.5
03/03/20222,0752,094.52,0462,047
03/04/20222,026.52,027.51,9651,974
03/07/20221,8751,8891,8261,845
03/08/20221,8441,855.51,8051,811
03/09/20221,8501,8841,830.51,845.5
03/10/20221,9421,9461,9051,945.5
03/11/20221,8901,8951,8441,860.5
03/14/20221,8831,9291,881.51,914
03/15/20221,912.51,9761,9071,955
03/16/20221,9682,0001,967.51,991
03/17/20222,0452,0652,0102,036
03/18/20222,000.52,0251,9962,020
03/22/20222,0362,063.52,035.52,055
03/23/20222,0952,1392,090.52,137
03/24/20222,1482,208.52,140.52,200
03/25/20222,2102,216.52,1802,189
03/28/20222,2122,2172,182.52,202
03/29/20222,221.52,2612,220.52,261
03/30/20222,2162,247.52,1892,218.5
03/31/20222,200.52,2622,1912,222.5
04/01/20222,222.52,2382,174.52,205
04/04/20222,1932,213.52,1922,211
04/05/20222,2312,2362,202.52,217.5
04/06/20222,1922,201.52,1762,190
04/07/20222,1662,1742,1322,168.5
04/08/20222,1362,165.52,073.52,095.5
04/11/20222,0872,114.52,0762,101.5
04/12/20222,1052,112.52,065.52,069.5
04/13/20222,108.52,123.52,0732,119.5
04/14/20222,0962,131.52,085.52,131.5
04/15/20222,1002,1632,1002,160
04/18/20222,145.52,1652,127.52,155
04/19/20222,1752,186.52,1592,177
04/20/20222,2202,2692,2192,258.5
04/21/20222,2382,261.52,236.52,250
04/22/20222,2202,227.52,2002,210
04/25/20222,149.52,199.52,1452,190
04/26/20222,1862,1992,163.52,180
04/27/20222,1462,174.52,1442,165.5
04/28/20222,160.52,242.52,152.52,235.5
05/02/20222,2672,277.52,217.52,228
05/06/20222,2542,2762,242.52,276
05/09/20222,2692,282.52,244.52,245
05/10/20222,1902,2042,1552,178.5
05/11/20222,205.52,2102,050.52,082
05/12/20222,0502,114.52,011.52,050
05/13/20222,0432,086.52,028.52,055
05/16/20222,1052,1072,0472,049.5
05/17/20222,025.52,0472,016.52,033
05/18/20222,0352,0542,025.52,044
05/19/20221,9812,0101,9712,005
05/20/20222,0102,052.52,007.52,048
05/23/20222,052.52,0652,0382,061.5
05/24/20222,064.52,0782,0502,050
05/25/20222,0402,0672,0372,043.5
05/26/20222,0652,1062,060.52,082
05/27/20222,1172,1172,0792,084
05/30/20222,1022,1352,0942,126.5
05/31/20222,1092,133.52,107.52,122.5
06/01/20222,1402,2082,135.52,197.5
06/02/20222,1902,2032,1812,193
06/03/20222,1982,1982,1532,165
06/06/20222,1392,164.52,1342,163
06/07/20222,1972,209.52,181.52,190.5
06/08/20222,1992,2302,1912,230
06/09/20222,2492,2672,235.52,239
06/10/20222,2112,2322,1962,203.5
06/13/20222,1502,1592,1282,131.5
06/14/20222,0832,121.52,077.52,095
06/15/20222,0882,1082,0802,080
06/16/20222,1422,173.52,1312,140
06/17/20222,0462,0872,0422,063
06/20/20222,0902,1152,070.52,089.5
06/21/20222,119.52,1442,1072,138.5
06/22/20222,1682,188.52,1492,156
06/23/20222,1482,1592,1162,126.5
06/24/20222,0952,115.52,087.52,111.5
06/27/20222,1372,1442,1092,121.5
06/28/20222,138.52,167.52,133.52,167.5
06/29/20222,1652,1682,125.52,128
06/30/20222,128.52,131.52,093.52,100
07/01/20222,0952,1042,0562,067
07/04/20222,0942,1132,087.52,113
07/05/20222,1282,1362,1122,116.5
07/06/20222,0892,0982,043.52,058
07/07/20222,086.52,1082,0652,105
07/08/20222,120.52,1472,1082,111
07/11/20222,1402,158.52,1342,152
07/12/20222,1522,1532,110.52,116.5
07/13/20222,1242,145.52,123.52,134.5
07/14/20222,101.52,1442,098.52,135
07/15/20222,133.52,163.52,1272,163
07/19/20222,1702,1792,1632,177
07/20/20222,2002,204.52,1802,194
07/21/20222,1912,2062,1752,193.5
07/22/20222,199.52,204.52,1902,202.5
07/25/20222,1772,198.52,1632,166
07/26/20222,177.52,182.52,1602,166
07/27/20222,1542,1742,1422,169
07/28/20222,1652,174.52,1242,125
07/29/20222,1552,1632,1272,137
08/01/20222,1522,216.52,150.52,212
08/02/20222,1782,1982,1522,154.5
08/03/20222,1492,162.52,142.52,156
08/04/20222,1842,187.52,071.52,091.5
08/05/20222,0802,1302,0742,123
08/08/20222,1002,1162,082.52,116
08/09/20222,106.52,1132,0692,076
08/10/20222,081.52,0992,077.52,088
08/12/20222,1102,1352,099.52,135
08/15/20222,124.52,1342,1192,132.5
08/16/20222,129.52,1302,105.52,121
08/17/20222,1362,1832,135.52,183
08/18/20222,156.52,159.52,137.52,143.5
08/19/20222,148.52,157.52,144.52,150
08/22/20222,130.52,151.52,1262,150
08/23/20222,1222,127.52,0982,107.5
08/24/20222,0932,115.52,092.52,100
08/25/20222,0962,1122,0962,109
08/26/20222,114.52,1212,1062,108
08/29/20222,0602,093.52,0592,090
08/30/20222,1002,113.52,094.52,105
08/31/20222,0902,106.52,0882,101.5
09/01/20222,0732,0752,0452,052.5
09/02/20222,0502,0562,040.52,049
09/05/20222,0412,0452,0272,037
09/06/20222,037.52,0542,028.52,048.5
09/07/20222,0432,046.52,0202,034.5
09/08/20222,042.52,080.52,042.52,080.5
09/09/20222,0702,089.52,0692,078.5
09/12/20222,0862,0872,0652,070
09/13/20222,0612,071.52,0422,067
09/14/20222,0402,053.52,0302,038
09/15/20222,0382,046.52,0342,040
09/16/20222,0202,0402,019.52,030.5
09/20/20222,0432,0692,0372,048.5
09/21/20222,0202,0212,0002,000
09/22/20221,9902,0281,9892,028
09/26/20221,9811,9891,9631,963
09/27/20221,982.52,0041,9751,986
09/28/20221,973.51,9751,9281,953.5
09/29/20221,955.51,969.51,935.51,958.5
09/30/20221,927.51,9351,8711,876
10/03/20221,8801,947.51,878.51,941.5
10/04/20221,981.52,0041,970.52,004
10/05/20222,0242,025.51,9902,001
10/06/20222,0002,0121,996.52,000
10/07/20221,966.52,001.51,963.51,985.5
10/11/20221,9781,9871,9591,966.5
10/12/20221,9681,999.51,9641,990
10/13/20221,990.52,001.51,9801,983.5
10/14/20222,0052,0201,988.52,008
10/17/20221,9902,001.51,9872,000
10/18/20222,0292,029.51,9942,007.5
10/19/20222,009.52,0192,003.52,003.5
10/20/20221,9992,0081,997.52,004
10/21/20222,0002,0021,978.51,987.5
10/24/20222,0052,013.51,9921,996.5
10/25/20222,003.52,020.51,999.52,016
10/26/20222,0182,031.52,0172,020
10/27/20222,0162,0211,9921,999
10/28/20222,0072,0412,004.52,030
10/31/20222,0462,059.52,039.52,059.5
11/01/20222,0542,0722,006.52,019.5
11/02/20221,9982,0171,992.52,014.5
11/04/20221,9992,002.51,9741,985
11/07/20222,0002,0031,9881,993
11/08/20221,990.52,008.51,9872,003
11/09/20221,991.52,001.51,984.51,988.5
11/10/20221,961.51,9681,9541,958.5
11/11/20221,992.52,004.51,9892,001
11/14/20221,998.52,003.51,985.51,986
11/15/20221,9852,0031,984.51,998
11/16/20222,0002,0011,981.51,996
11/17/20221,9942,007.51,992.51,993.5
11/18/20222,0052,0121,991.51,993
11/21/20221,9992,0061,993.52,003
11/22/20222,0202,059.52,0202,050
11/24/20222,0602,060.52,041.52,046.5
11/25/20222,0502,057.52,0442,054.5
11/28/20222,0642,0702,030.52,033
11/29/20222,021.52,0332,005.52,005.5
11/30/20222,0102,0201,997.52,010.5
12/01/20222,0242,0251,998.51,998.5
12/02/20221,9881,9881,951.51,971
12/05/20221,9771,9771,9451,951
12/06/20221,9451,9521,9281,943.5
12/07/20221,9361,959.51,9321,949.5
12/08/20221,936.51,9441,9241,938.5
12/09/20221,9531,9651,951.51,954
12/12/20221,953.51,9731,951.51,963
12/13/20221,9841,9891,966.51,968.5
12/14/20221,958.51,9811,952.51,978
12/15/20221,9751,984.51,9711,978.5
12/16/20221,940.51,959.51,935.51,941
12/19/20221,9201,9311,9101,910
12/20/20221,9051,909.51,840.51,845
12/21/20221,8371,840.51,7911,808
12/22/20221,8301,8541,8291,841
12/23/20221,808.51,8211,8051,818
12/26/20221,8211,839.51,8211,823
12/27/20221,8401,844.51,813.51,817.5
12/28/20221,811.51,8191,8071,819
12/29/20221,8091,8171,800.51,817
12/30/20221,8171,8321,811.51,812.5