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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,254.0833
CLOSE 2,253.9085

Low

LOW 1,764

High

HIGH 2,911.5
DATEOPENHIGHLOWCLOSE
01/04/20231,7981,8041,787.51,799
01/05/20231,8121,819.51,793.51,807.5
01/06/20231,809.51,8291,8061,825
01/10/20231,837.51,8501,821.51,827
01/11/20231,8241,8401,8221,837.5
01/12/20231,8391,8681,8381,857.5
01/13/20231,828.51,838.51,8111,815.5
01/16/20231,8001,8211,7941,817.5
01/17/20231,8261,870.51,825.51,863
01/18/20231,8611,9161,8461,909.5
01/19/20231,8501,8711,8471,864.5
01/20/20231,8511,8831,8511,883
01/23/20231,9001,9041,883.51,889
01/24/20231,9131,9131,899.51,911.5
01/25/20231,9001,9091,898.51,905
01/26/20231,8991,907.51,8891,893
01/27/20231,902.51,902.51,8861,900.5
01/30/20231,900.51,9101,896.51,902
01/31/20231,9101,913.51,8951,896.5
02/01/20231,9111,9191,902.51,903
02/02/20231,9081,909.51,875.51,880.5
02/03/20231,8871,895.51,882.51,891.5
02/06/20231,9091,934.51,9081,913.5
02/07/20231,9201,923.51,896.51,897
02/08/20231,9021,904.51,895.51,897.5
02/09/20231,9001,9231,8831,901
02/10/20231,885.51,8911,8691,879
02/13/20231,8701,8801,8571,876.5
02/14/20231,894.51,896.51,878.51,882.5
02/15/20231,8901,8931,868.51,874
02/16/20231,888.51,9151,884.51,913
02/17/20231,8931,910.51,8911,907.5
02/20/20231,9161,9171,9001,902.5
02/21/20231,9001,901.51,889.51,890
02/22/20231,8781,8791,8521,865
02/24/20231,8561,865.51,8541,858
02/27/20231,8571,861.51,8501,857
02/28/20231,857.51,8691,855.51,862.5
03/01/20231,8661,870.51,858.51,863.5
03/02/20231,8601,881.51,8601,863.5
03/03/20231,8661,8861,8611,884.5
03/06/20231,8931,9151,8901,905.5
03/07/20231,9001,914.51,8931,914.5
03/08/20231,9041,915.51,9031,907.5
03/09/20231,917.51,931.51,9151,919.5
03/10/20231,8981,910.51,887.51,896
03/13/20231,8771,8811,853.51,864
03/14/20231,807.51,8101,781.51,809
03/15/20231,8251,832.51,8041,812
03/16/20231,7701,7931,7651,790
03/17/20231,7901,7981,7761,786
03/20/20231,7671,7781,7641,767
03/22/20231,8031,804.51,7871,801
03/23/20231,782.51,7931,7781,787
03/24/20231,7781,7871,7721,784
03/27/20231,7951,796.51,7811,790
03/28/20231,8061,8131,796.51,805.5
03/29/20231,812.51,8521,8101,852
03/30/20231,835.51,8501,828.51,842
03/31/20231,8631,8971,855.51,880
04/03/20231,897.51,897.51,875.51,897
04/04/20231,887.51,8991,8771,899
04/05/20231,876.51,8811,850.51,852.5
04/06/20231,8411,8441,8221,826.5
04/07/20231,833.51,8371,819.51,819.5
04/10/20231,829.51,833.51,820.51,827.5
04/11/20231,839.51,8421,8231,826
04/12/20231,834.51,835.51,8161,823.5
04/13/20231,8111,8141,7991,812.5
04/14/20231,8281,8291,8061,808
04/17/20231,8231,841.51,822.51,834
04/18/20231,8441,8461,827.51,833.5
04/19/20231,8331,8361,816.51,823
04/20/20231,8101,8181,7961,813.5
04/21/20231,7901,808.51,7841,802
04/24/20231,8151,8171,7981,798
04/25/20231,8031,8071,7951,800
04/26/20231,793.51,807.51,7911,803.5
04/27/20231,804.51,826.51,7991,825
04/28/20231,8391,8571,833.51,857
05/01/20231,870.51,879.51,8651,874
05/02/20231,8771,877.51,8531,864.5
05/08/20231,8601,861.51,8481,856
05/09/20231,8611,9201,8551,916.5
05/10/20231,9201,963.51,8941,931.5
05/11/20231,9501,9591,9021,916
05/12/20231,945.51,9491,913.51,942
05/15/20231,939.51,9421,9261,933
05/16/20231,9331,939.51,9191,923.5
05/17/20231,9251,935.51,9211,928
05/18/20231,9451,9581,9421,955.5
05/19/20231,963.51,973.51,950.51,959.5
05/22/20231,9451,9501,934.51,950
05/23/20231,9701,9791,8571,857
05/24/20231,949.51,959.51,9241,956.5
05/25/20231,953.51,9601,9371,938.5
05/26/20231,940.51,9561,9311,937
05/29/20231,9591,9601,9221,928.5
05/30/20231,9211,9441,910.51,940
05/31/20231,929.51,934.51,892.51,908.5
06/01/20231,9461,9731,935.51,943
06/02/20231,960.52,0101,9592,009.5
06/05/20232,0502,058.52,0212,028.5
06/06/20232,0252,0502,011.52,050
06/07/20232,0582,078.52,0212,022
06/08/20232,038.52,0522,017.52,024
06/09/20232,0552,057.52,0302,051.5
06/12/20232,065.52,073.52,054.52,069
06/13/20232,1002,1832,099.52,173.5
06/14/20232,2602,3502,2352,310
06/15/20232,3462,3582,303.52,320.5
06/16/20232,3502,3502,2752,316
06/19/20232,320.52,3232,2402,253
06/20/20232,2502,2632,2222,244
06/21/20232,2222,228.52,205.52,218.5
06/22/20232,2462,2582,231.52,240.5
06/23/20232,2522,2552,171.52,199.5
06/26/20232,2042,2272,1912,221
06/27/20232,2482,257.52,2212,237
06/28/20232,2762,3002,271.52,300
06/29/20232,3022,3112,278.52,295.5
06/30/20232,3202,323.52,285.52,308.5
07/03/20232,3082,329.52,303.52,325.5
07/04/20232,332.52,344.52,324.52,338
07/05/20232,3362,341.52,322.52,341
07/06/20232,3502,3582,3172,327
07/07/20232,323.52,3242,2922,299.5
07/10/20232,2702,2902,2552,260
07/11/20232,2562,258.52,2042,211
07/12/20232,2102,2312,1892,198
07/13/20232,192.52,2242,1802,211.5
07/14/20232,219.52,2312,1972,218
07/18/20232,2142,247.52,2122,240
07/19/20232,266.52,2912,2652,291
07/20/20232,291.52,3112,2752,287
07/21/20232,2892,3012,2772,287.5
07/24/20232,3172,3332,307.52,324
07/25/20232,316.52,344.52,311.52,344.5
07/26/20232,3182,3262,305.52,322
07/27/20232,3152,3292,303.52,320.5
07/28/20232,288.52,3272,263.52,310
07/31/20232,3502,3862,348.52,386
08/01/20232,3982,4642,3872,445.5
08/02/20232,438.52,5492,418.52,502.5
08/03/20232,4762,4772,4012,407.5
08/04/20232,4072,456.52,401.52,437.5
08/07/20232,431.52,4572,4242,444
08/08/20232,463.52,4762,420.52,423.5
08/09/20232,4232,4272,3842,395.5
08/10/20232,406.52,432.52,3952,429
08/14/20232,439.52,459.52,4032,408
08/15/20232,4332,4382,414.52,419
08/16/20232,4002,412.52,3682,370.5
08/17/20232,360.52,3792,332.52,377
08/18/20232,348.52,3682,334.52,349
08/21/20232,349.52,3762,3482,356.5
08/22/20232,3862,4202,3832,416.5
08/23/20232,3932,4112,389.52,410.5
08/24/20232,411.52,412.52,3942,400
08/25/20232,3802,4022,3772,395
08/28/20232,421.52,4472,4202,436.5
08/29/20232,446.52,4512,416.52,431.5
08/30/20232,449.52,463.52,4402,456.5
08/31/20232,4652,5242,4632,515
09/01/20232,4852,5252,4832,519.5
09/04/20232,5402,599.52,5392,597.5
09/05/20232,6002,609.52,5642,589
09/06/20232,6072,6642,605.52,651
09/07/20232,6572,671.52,6332,637
09/08/20232,6112,645.52,5982,603
09/11/20232,610.52,6182,5862,595
09/12/20232,6242,6602,6192,657
09/13/20232,6572,7152,6512,707.5
09/14/20232,715.52,7572,6942,748
09/15/20232,7882,8422,780.52,821.5
09/19/20232,806.52,885.52,7982,880
09/20/20232,9002,911.52,7972,799
09/21/20232,7992,8352,7752,785.5
09/22/20232,749.52,8112,7352,788.5
09/25/20232,7852,7892,740.52,761.5
09/26/20232,7652,766.52,707.52,716.5
09/27/20232,7002,751.52,6772,748
09/28/20232,7202,746.52,6782,706
09/29/20232,7182,727.52,675.52,677.5
10/02/20232,700.52,746.52,683.52,687
10/03/20232,6802,6872,5932,605
10/04/20232,5552,5632,4712,477.5
10/05/20232,5282,5902,505.52,590
10/06/20232,564.52,6042,5362,572
10/10/20232,6002,640.52,5952,624.5
10/11/20232,6502,6812,6402,651
10/12/20232,6782,7402,6732,740
10/13/20232,7082,7262,6772,687.5
10/16/20232,6502,6652,630.52,660
10/17/20232,7052,7192,6532,681
10/18/20232,6752,6972,6612,669
10/19/20232,6252,6672,6232,645
10/20/20232,600.52,6422,5752,617
10/23/20232,6002,6312,585.52,610
10/24/20232,6452,648.52,5442,597.5
10/25/20232,6312,6642,613.52,640
10/26/20232,617.52,6282,5712,594.5
10/27/20232,5952,6442,594.52,638.5
10/30/20232,5932,5952,560.52,574
10/31/20232,5902,5932,5262,590
11/01/20232,703.52,7522,678.52,712
11/02/20232,8122,846.52,746.52,760
11/06/20232,8402,866.52,823.52,846
11/07/20232,8502,8542,818.52,832
11/08/20232,861.52,879.52,7572,757
11/09/20232,7952,8192,7522,817.5
11/10/20232,770.52,8152,7702,803
11/13/20232,8332,845.52,807.52,817
11/14/20232,8452,866.52,837.52,843.5
11/15/20232,880.52,898.52,8602,860
11/16/20232,8602,897.52,8582,879
11/17/20232,8402,892.52,8342,892.5
11/20/20232,892.52,9002,768.52,780
11/21/20232,7852,7932,720.52,735
11/22/20232,7282,7812,7112,728.5
11/24/20232,7852,8142,7742,803
11/27/20232,8002,8032,7622,770
11/28/20232,7702,779.52,7362,755
11/29/20232,7702,809.52,7442,802.5
11/30/20232,8102,8202,786.52,794.5
12/01/20232,8192,8422,8032,833
12/04/20232,8022,802.52,744.52,767.5
12/05/20232,7702,784.52,743.52,753.5
12/06/20232,770.52,829.52,7582,827
12/07/20232,8002,8122,7762,794.5
12/08/20232,7112,7212,6572,680.5
12/11/20232,7012,7162,690.52,705.5
12/12/20232,7272,735.52,681.52,681.5
12/13/20232,672.52,6822,644.52,673.5
12/14/20232,605.52,623.52,5522,571.5
12/15/20232,6172,6242,5922,600.5
12/18/20232,590.52,619.52,571.52,619.5
12/19/20232,6202,657.52,590.52,640.5
12/20/20232,6662,6922,6342,644
12/21/20232,5202,576.52,4952,537.5
12/22/20232,5202,549.52,4992,516
12/25/20232,5252,5532,514.52,537
12/26/20232,5432,544.52,520.52,541
12/27/20232,557.52,583.52,5472,583
12/28/20232,5552,5732,5392,556
12/29/20232,5722,615.52,5692,590.5