Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Toyota Motor Corporation (7203.T)

Compare
2,407.50
-111.00
(-4.41%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,440.002,453.002,337.502,407.502,407.5061,167,400
Apr 3, 20252,500.502,582.502,456.502,518.502,518.5063,506,800
Apr 2, 20252,630.502,661.002,594.502,656.002,656.0027,800,600
Apr 1, 20252,649.002,656.502,616.502,630.502,630.5026,218,100
Mar 31, 20252,630.502,647.002,583.502,616.002,616.0043,466,800
Mar 28, 2025 50.00 Dividend
Mar 28, 20252,725.002,728.002,687.002,700.502,700.5044,617,200
Mar 27, 20252,780.002,828.502,771.002,828.502,778.5043,353,000
Mar 26, 20252,898.502,899.502,845.502,887.502,836.4625,294,300
Mar 25, 20252,916.002,961.002,870.502,882.502,831.5524,978,200
Mar 24, 20252,874.002,889.502,849.502,863.002,812.3917,186,800
Mar 21, 20252,851.002,890.002,838.002,844.502,794.2229,746,000
Mar 19, 20252,864.002,927.002,864.002,892.002,840.8825,594,700
Mar 18, 20252,799.002,857.002,798.002,839.002,788.8129,267,300
Mar 17, 20252,750.002,792.002,750.002,760.502,711.7020,673,100
Mar 14, 20252,722.502,783.502,722.502,746.502,697.9532,732,200
Mar 13, 20252,760.002,764.002,719.002,719.002,670.9426,657,300
Mar 12, 20252,750.002,766.002,730.002,761.502,712.6823,961,100
Mar 11, 20252,770.502,779.502,713.002,754.502,705.8132,542,100
Mar 10, 20252,813.002,842.002,793.502,829.002,778.9917,383,800
Mar 7, 20252,749.502,803.002,749.502,803.002,753.4525,194,200
Mar 6, 20252,860.002,886.002,817.502,822.502,772.6124,713,900
Mar 5, 20252,775.002,875.002,765.002,849.502,799.1336,898,700
Mar 4, 20252,745.002,776.502,725.002,753.502,704.8325,099,600
Mar 3, 20252,744.502,802.002,723.502,795.002,745.5924,143,500
Feb 28, 20252,736.002,745.502,689.002,689.002,641.4793,767,000
Feb 27, 20252,735.502,784.002,732.502,784.002,734.7922,615,000
Feb 26, 20252,701.502,729.502,668.502,725.002,676.8320,266,800
Feb 25, 20252,650.002,718.002,650.002,710.502,662.5920,544,600
Feb 21, 20252,686.002,711.002,678.002,706.002,658.1721,153,300
Feb 20, 20252,730.502,731.002,686.002,710.502,662.5922,794,100
Feb 19, 20252,765.002,791.502,744.002,755.502,706.7919,526,100
Feb 18, 20252,766.002,829.002,757.002,804.002,754.4318,272,300
Feb 17, 20252,793.502,799.502,738.502,773.502,724.4725,063,500
Feb 14, 20252,868.502,882.002,803.502,804.502,754.9223,997,400
Feb 13, 20252,850.002,868.002,825.502,825.502,775.5526,458,600
Feb 12, 20252,805.002,812.002,760.502,800.002,750.5029,015,300
Feb 10, 20252,826.002,843.002,814.002,825.502,775.5518,868,200
Feb 7, 20252,860.002,876.502,817.002,824.502,774.5728,713,500
Feb 6, 20252,961.003,016.002,895.002,903.502,852.1737,833,500
Feb 5, 20252,893.003,025.002,845.002,963.002,910.6261,048,300
Feb 4, 20252,907.502,923.002,868.002,873.002,822.2125,931,800
Feb 3, 20252,825.002,871.002,801.002,824.502,774.5740,169,700
Jan 31, 20252,936.002,988.002,921.002,973.502,920.9420,964,200
Jan 30, 20252,927.002,963.502,922.502,949.002,896.8718,783,700
Jan 29, 20252,917.002,936.502,898.502,930.002,878.2117,997,800
Jan 28, 20252,900.002,936.002,889.502,889.502,838.4218,314,000
Jan 27, 20252,913.502,941.502,910.502,922.002,870.3518,257,200
Jan 24, 20252,894.002,931.502,863.002,882.502,831.5524,980,800
Jan 23, 20252,893.002,928.002,857.002,925.002,873.2921,725,600
Jan 22, 20252,900.002,935.002,892.502,915.502,863.9624,169,400
Jan 21, 20252,920.002,956.502,853.502,875.502,824.6728,584,700
Jan 20, 20252,837.002,894.502,830.002,870.002,819.2725,039,100
Jan 17, 20252,819.002,831.502,786.502,788.002,738.7222,690,400
Jan 16, 20252,890.002,894.002,821.002,837.002,786.8525,970,400
Jan 15, 20252,930.502,943.502,891.502,901.002,849.7220,709,300
Jan 14, 20252,932.002,983.002,898.002,907.502,856.1028,127,600
Jan 10, 20252,989.003,027.002,928.002,932.002,880.1726,369,200
Jan 9, 20253,070.003,071.002,997.503,005.002,951.8826,998,400
Jan 8, 20253,050.003,093.003,042.003,073.003,018.6824,570,000
Jan 7, 20253,004.003,127.002,994.503,052.002,998.0544,700,900
Jan 6, 20253,103.003,104.003,000.003,011.002,957.7741,298,500
Dec 30, 20243,182.003,189.003,136.003,146.003,090.3924,224,200
Dec 27, 20243,204.003,220.003,154.003,188.003,131.6549,315,300
Dec 26, 20243,000.003,164.002,995.003,142.003,086.4663,975,100
Dec 25, 20242,830.002,964.502,792.502,964.502,912.1055,113,700
Dec 24, 20242,850.002,858.002,829.002,835.002,784.8919,906,300
Dec 23, 20242,805.002,839.002,784.002,837.002,786.8525,299,700
Dec 20, 20242,748.502,807.502,735.502,771.502,722.5151,442,500
Dec 19, 20242,676.502,726.002,664.002,724.002,675.8517,912,000
Dec 18, 20242,691.002,738.502,690.002,726.502,678.3021,766,700
Dec 17, 20242,688.002,709.502,670.002,672.502,625.2617,335,100
Dec 16, 20242,698.002,715.002,684.002,692.002,644.4113,700,000
Dec 13, 20242,668.502,697.502,668.502,697.502,649.8222,366,300
Dec 12, 20242,715.002,724.002,703.002,718.502,670.4423,514,500
Dec 11, 20242,693.502,699.502,667.002,682.502,635.0817,726,800
Dec 10, 20242,685.502,700.002,667.502,679.502,632.1329,297,100
Dec 9, 20242,629.002,645.502,625.002,645.502,598.7417,182,100
Dec 6, 20242,647.002,652.002,617.002,629.002,582.5312,808,400
Dec 5, 20242,649.002,649.502,613.002,632.002,585.4720,694,400
Dec 4, 20242,634.502,657.502,611.502,631.002,584.4919,005,600
Dec 3, 20242,611.002,665.002,604.002,652.002,605.1228,572,300
Dec 2, 20242,565.002,620.502,557.002,611.002,564.8420,253,600
Nov 29, 20242,612.002,618.002,546.502,551.502,506.4024,496,900
Nov 28, 20242,591.002,611.502,563.502,607.002,560.9219,673,700
Nov 27, 20242,600.002,607.502,552.502,571.002,525.5529,465,300
Nov 26, 20242,694.002,697.002,616.002,667.502,620.3525,146,500
Nov 25, 20242,709.002,729.502,691.502,694.502,646.8730,731,900
Nov 22, 20242,696.002,703.502,664.502,664.502,617.4017,121,200
Nov 21, 20242,706.502,712.002,674.502,674.502,627.2216,002,400
Nov 20, 20242,734.002,743.502,691.502,698.502,650.8015,762,100
Nov 19, 20242,700.002,737.002,694.502,730.502,682.2319,141,700
Nov 18, 20242,674.502,695.502,663.502,676.002,628.7017,020,700
Nov 15, 20242,703.502,745.002,699.002,704.002,656.2026,581,600
Nov 14, 20242,718.002,745.002,666.002,666.002,618.8724,174,400
Nov 13, 20242,717.002,723.502,648.002,662.002,614.9420,181,300
Nov 12, 20242,676.502,757.002,666.502,717.002,668.9729,839,200
Nov 11, 20242,660.002,684.002,653.502,653.502,606.5918,773,100
Nov 8, 20242,748.002,748.002,659.002,662.502,615.4333,139,900
Nov 7, 20242,784.502,813.002,734.002,762.002,713.1855,124,700
Nov 6, 20242,616.002,719.002,554.002,684.502,637.0568,795,700
Nov 5, 20242,636.502,651.002,616.502,639.002,592.3521,319,300
Nov 1, 20242,629.002,656.502,602.002,615.502,569.2723,741,600
Oct 31, 20242,700.002,717.502,654.002,682.502,635.0827,717,100
Oct 30, 20242,685.002,740.502,680.002,711.502,663.5741,528,400
Oct 29, 20242,709.002,720.002,685.502,699.502,651.7822,183,300
Oct 28, 20242,615.002,720.502,607.502,707.002,659.1534,954,200
Oct 25, 20242,594.502,619.002,576.002,600.002,554.0418,218,000
Oct 24, 20242,589.002,619.502,556.502,602.502,556.5026,146,100
Oct 23, 20242,573.502,655.502,572.002,620.502,574.1835,439,900
Oct 22, 20242,567.502,576.502,527.502,545.002,500.0122,643,900
Oct 21, 20242,550.002,571.502,533.502,541.502,496.5717,422,500
Oct 18, 20242,574.502,574.502,537.002,552.502,507.3817,752,400
Oct 17, 20242,549.002,582.502,545.002,550.502,505.4123,200,400
Oct 16, 20242,527.502,569.002,512.502,525.502,480.8622,755,500
Oct 15, 20242,592.002,599.002,555.002,555.002,509.8322,768,900
Oct 11, 20242,586.002,595.502,560.002,562.002,516.7120,472,100
Oct 10, 20242,596.002,617.002,579.002,581.002,535.3825,652,700
Oct 9, 20242,591.002,594.502,545.502,563.502,518.1821,033,300
Oct 8, 20242,605.502,618.502,556.502,568.002,522.6026,579,100
Oct 7, 20242,659.002,662.502,631.002,645.502,598.7431,459,300
Oct 4, 20242,600.002,605.502,573.502,586.002,540.2922,315,200
Oct 3, 20242,629.002,649.502,590.002,601.502,555.5131,757,300
Oct 2, 20242,550.002,595.002,546.002,569.502,524.0825,911,700
Oct 1, 20242,569.002,603.502,559.002,596.002,550.1131,990,900
Sep 30, 20242,600.502,624.002,525.502,542.502,497.5662,903,500
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,746.502,777.502,677.502,751.502,702.8638,750,100
Sep 26, 20242,671.502,726.502,650.502,726.502,639.0137,741,900
Sep 25, 20242,609.502,665.002,608.002,643.502,558.6727,114,900
Sep 24, 20242,661.502,666.002,610.002,617.002,533.0229,192,300
Sep 20, 20242,667.002,668.002,612.002,634.002,549.4840,654,400
Sep 19, 20242,585.002,633.002,560.502,610.502,526.7340,450,100
Sep 18, 20242,450.502,486.502,441.002,485.002,405.2628,165,900
Sep 17, 20242,436.502,458.502,367.502,406.002,328.7933,434,800
Sep 13, 20242,482.002,497.502,446.002,455.002,376.2233,002,900
Sep 12, 20242,485.002,516.002,472.002,513.002,432.3629,466,900
Sep 11, 20242,450.002,478.502,391.502,422.002,344.2831,044,800
Sep 10, 20242,517.002,537.002,491.002,499.502,419.2922,733,800
Sep 9, 20242,498.002,507.002,449.002,500.002,419.7832,686,400
Sep 6, 20242,566.502,602.002,552.002,582.502,499.6327,452,800
Sep 5, 20242,594.002,652.502,586.002,616.002,532.0629,116,800
Sep 4, 20242,677.502,724.502,671.002,674.002,588.1937,121,600
Sep 3, 20242,784.502,807.002,770.002,772.002,683.0518,096,800
Sep 2, 20242,789.502,821.502,755.002,781.002,691.7624,733,100
Aug 30, 20242,707.002,786.502,704.002,759.502,670.9552,860,500
Aug 29, 20242,736.502,753.502,720.502,720.502,633.2024,292,200
Aug 28, 20242,699.002,756.002,697.002,746.502,658.3744,921,600
Aug 27, 20242,610.502,652.002,600.002,644.002,559.1619,290,300
Aug 26, 20242,636.002,649.002,576.002,597.502,514.1528,414,600
Aug 23, 20242,675.002,694.002,652.002,682.002,595.9418,906,700
Aug 22, 20242,661.002,673.002,637.502,665.002,579.4824,796,000
Aug 21, 20242,653.002,697.002,644.002,692.502,606.1018,491,300
Aug 20, 20242,705.502,707.502,663.002,687.002,600.7821,607,500
Aug 19, 20242,730.002,742.002,651.502,660.502,575.1328,364,200
Aug 16, 20242,745.002,748.502,702.502,744.502,656.4339,285,800
Aug 15, 20242,642.002,692.502,630.502,657.502,572.2232,786,600
Aug 14, 20242,565.002,636.502,560.502,616.002,532.0639,296,900
Aug 13, 20242,494.002,534.502,484.002,529.002,447.8527,855,600
Aug 9, 20242,491.502,503.002,412.002,447.502,368.9646,964,700
Aug 8, 20242,460.002,506.002,435.502,451.002,372.3542,502,700
Aug 7, 20242,400.002,593.002,371.002,500.502,420.2659,251,500
Aug 6, 20242,532.002,551.502,405.002,518.002,437.2068,201,400
Aug 5, 20242,450.002,461.002,183.002,232.002,160.3883,087,200
Aug 2, 20242,576.002,652.002,538.002,585.002,502.0569,193,000
Aug 1, 20242,901.002,912.002,698.002,699.002,612.3980,069,400
Jul 31, 20242,929.002,962.002,870.502,949.002,854.3746,261,100
Jul 30, 20242,967.003,024.002,944.002,996.502,900.3523,232,000
Jul 29, 20242,958.002,988.002,932.002,967.002,871.7928,260,500
Jul 26, 20243,006.003,008.002,908.002,909.002,815.6540,132,100
Jul 25, 20243,040.003,064.003,006.003,020.002,923.0930,179,600
Jul 24, 20243,125.003,174.003,092.003,100.003,000.5226,675,100
Jul 23, 20243,130.003,156.003,084.003,109.003,009.2421,568,200
Jul 22, 20243,105.003,117.003,085.003,090.002,990.8516,865,200
Jul 19, 20243,147.003,159.003,110.003,133.003,032.4718,962,200
Jul 18, 20243,151.003,185.003,141.003,141.003,040.2125,086,900
Jul 17, 20243,264.003,285.003,247.003,254.003,149.5816,439,900
Jul 16, 20243,294.003,306.003,268.003,269.003,164.1016,490,100
Jul 12, 20243,249.003,292.003,240.003,274.003,168.9423,807,400
Jul 11, 20243,323.003,326.003,283.003,284.003,178.6222,399,000
Jul 10, 20243,261.003,299.003,256.003,291.003,185.4023,264,100
Jul 9, 20243,272.003,296.003,232.003,270.003,165.0725,590,500
Jul 8, 20243,319.003,319.003,277.003,285.003,179.5920,618,800
Jul 5, 20243,384.003,399.003,311.003,319.003,212.5024,261,800
Jul 4, 20243,351.003,399.003,337.003,391.003,282.1923,049,300
Jul 3, 20243,345.003,348.003,293.003,325.003,218.3123,954,600
Jul 2, 20243,285.003,338.003,267.003,333.003,226.0530,146,300
Jul 1, 20243,325.003,326.003,261.003,284.003,178.6223,624,800
Jun 28, 20243,299.003,314.003,271.003,290.003,184.4326,051,600
Jun 27, 20243,300.003,301.003,248.003,263.003,158.2958,733,800
Jun 26, 20243,315.003,317.003,251.003,276.003,170.8831,440,900
Jun 25, 20243,199.003,307.003,168.003,296.003,190.2444,118,500
Jun 24, 20243,123.003,177.003,114.003,150.003,048.9230,864,600
Jun 21, 20243,102.003,136.003,074.003,074.002,975.3632,553,700
Jun 20, 20243,091.003,094.003,051.003,084.002,985.0415,757,100
Jun 19, 20243,076.003,113.003,069.003,107.003,007.3017,496,200
Jun 18, 20243,068.003,086.003,041.003,052.002,954.0719,056,000
Jun 17, 20243,056.003,063.003,010.003,036.002,938.5828,829,800
Jun 14, 20243,058.003,132.003,055.003,116.003,016.0140,221,400
Jun 13, 20243,226.003,227.003,127.003,128.003,027.6326,927,900
Jun 12, 20243,200.003,218.003,191.003,209.003,106.0317,408,700
Jun 11, 20243,262.003,306.003,247.003,254.003,149.5819,196,400
Jun 10, 20243,236.003,289.003,223.003,272.003,167.0117,848,400
Jun 7, 20243,266.003,271.003,194.003,219.003,115.7124,229,500
Jun 6, 20243,258.003,302.003,249.003,273.003,167.9723,424,700
Jun 5, 20243,250.003,259.003,203.003,218.003,114.7429,958,300
Jun 4, 20243,300.003,339.003,284.003,298.003,192.1731,397,200
Jun 3, 20243,402.003,428.003,321.003,341.003,233.7934,205,700
May 31, 20243,370.003,401.003,348.003,401.003,291.8734,664,500
May 30, 20243,350.003,358.003,307.003,330.003,223.1423,500,000
May 29, 20243,435.003,452.003,390.003,390.003,281.2219,973,000
May 28, 20243,440.003,452.003,416.003,448.003,337.3614,393,400
May 27, 20243,419.003,450.003,403.003,450.003,339.2914,620,900
May 24, 20243,320.003,407.003,309.003,393.003,284.1220,602,300
May 23, 20243,387.003,416.003,351.003,403.003,293.8016,120,400
May 22, 20243,424.003,429.003,385.003,388.003,279.2819,191,500
May 21, 20243,467.003,479.003,421.003,437.003,326.7116,456,200
May 20, 20243,438.003,478.003,417.003,447.003,336.3923,715,900
May 17, 20243,367.003,438.003,353.003,436.003,325.7422,329,600
May 16, 20243,405.003,407.003,319.003,352.003,244.4429,023,000
May 15, 20243,409.003,457.003,405.003,408.003,298.6423,592,600
May 14, 20243,350.003,434.003,349.003,389.003,280.2531,178,100
May 13, 20243,417.003,434.003,351.003,366.003,257.9930,544,300
May 10, 20243,504.003,540.003,386.003,425.003,315.1050,941,700
May 9, 20243,595.003,595.003,473.003,528.003,414.7940,742,400
May 8, 20243,547.003,674.003,453.003,579.003,464.1568,295,000
May 7, 20243,650.003,650.003,562.003,599.003,483.5125,496,600
May 2, 20243,581.003,622.003,559.003,581.003,466.0920,164,900
May 1, 20243,600.003,659.003,576.003,605.003,489.3227,076,000
Apr 30, 20243,577.003,640.003,556.003,638.003,521.2635,459,100
Apr 26, 20243,502.003,549.003,468.003,510.003,397.3730,255,300
Apr 25, 20243,560.003,604.003,497.003,497.003,384.7927,833,100
Apr 24, 20243,551.003,620.003,526.003,618.003,501.9029,269,700
Apr 23, 20243,592.003,594.003,492.003,511.003,398.3421,861,900
Apr 22, 20243,540.003,610.003,501.003,517.003,404.1426,643,700
Apr 19, 20243,550.003,569.003,453.003,522.003,408.9835,457,300
Apr 18, 20243,567.003,634.003,559.003,602.003,486.4220,201,900
Apr 17, 20243,686.003,691.003,570.003,597.003,481.5824,105,100
Apr 16, 20243,742.003,753.003,630.003,649.003,531.9129,226,300
Apr 15, 20243,721.003,767.003,685.003,767.003,646.1221,091,500
Apr 12, 20243,813.003,815.003,755.003,767.003,646.1221,094,100
Apr 11, 20243,722.003,795.003,721.003,781.003,659.6723,458,700
Apr 10, 20243,750.003,760.003,722.003,740.003,619.9917,062,700
Apr 9, 20243,740.003,776.003,716.003,776.003,654.8322,518,400
Apr 8, 20243,665.003,700.003,642.003,698.003,579.3423,272,600
Apr 5, 20243,605.003,632.003,568.003,619.003,502.8726,966,800
Apr 4, 20243,670.003,739.003,652.003,667.003,549.3333,637,800

Related Tickers

7267.T Honda Motor Co., Ltd.
1,257.00
-5.45%
 
7201.T Nissan Motor Co., Ltd.
341.50
-5.51%
 
7261.T Mazda Motor Corporation
820.80
-5.98%
 
005380.KS Hyundai Motor Company
191,800.00
-1.03%
 
MBG.DE Mercedes-Benz Group AG
48.90
-5.54%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
68.02
-4.36%
 
7270.T Subaru Corporation
2,417.50
-4.11%
 
7269.T Suzuki Motor Corporation
1,703.50
-4.75%
 
000270.KS Kia Corporation
89,700.00
-1.21%
 
VOW.DE Volkswagen AG
87.50
-5.20%