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

Toyota Motor Corp (TOM.SG)

Compare
14.51
-0.77
(-5.05%)
At close: April 4 at 4:30:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.7814.9114.3814.5114.514,409
Apr 3, 202515.5815.6615.2815.2815.28811
Apr 2, 202516.2216.2216.2216.2216.22-
Apr 1, 202516.0716.3916.0316.0316.032,338
Mar 31, 202516.1816.3616.1816.3416.343,421
Mar 28, 2025 0.31 Dividend
Mar 28, 202516.4316.8416.4316.5816.582,280
Mar 27, 202517.2517.2517.0617.06-32.9460
Mar 26, 202517.6217.8417.6217.80-34.371,130
Mar 25, 202517.6217.8417.6217.84-34.462,300
Mar 24, 202517.5217.5217.5217.52-33.84-
Mar 21, 202517.5017.6717.5017.67-34.12600
Mar 20, 202517.6218.0017.6217.92-34.61650
Mar 19, 202517.4617.4617.4617.46-33.72-
Mar 18, 202517.2517.3917.2317.39-33.591,377
Mar 17, 202516.8617.1916.8617.19-33.202
Mar 14, 202517.0717.0717.0717.07-32.97-
Mar 13, 202516.9616.9616.9316.93-32.69152
Mar 12, 202517.1717.1716.9417.07-32.97671
Mar 11, 202517.1717.1716.9416.94-32.72976
Mar 10, 202517.6717.6717.4917.56-33.921,000
Mar 7, 202517.5117.5117.1817.18-33.17-
Mar 6, 202517.5817.5817.2717.27-33.36450
Mar 5, 202517.7617.8217.5117.51-33.824,394
Mar 4, 202517.5617.5617.4417.44-33.682,000
Mar 3, 202517.9217.9217.7817.78-34.342,600
Feb 28, 202517.3517.3517.0517.05-32.932,550
Feb 27, 202517.6417.9317.5617.56-33.92420
Feb 26, 202517.0717.3117.0717.25-33.32574
Feb 25, 202517.0717.3117.0717.31-33.43600
Feb 24, 202517.0417.3416.7916.79-32.43329
Feb 21, 202517.0117.2617.0117.26-33.33150
Feb 20, 202517.1717.1817.1717.18-33.181,000
Feb 19, 202517.1717.4517.1717.45-33.711,100
Feb 18, 202517.5117.5117.5117.51-33.81-
Feb 17, 202517.2217.6217.2217.62-34.022,000
Feb 14, 202517.4117.7317.4117.73-34.242,175
Feb 13, 202517.4117.4117.4117.41-33.62-
Feb 12, 202517.4217.5817.4217.58-33.9568
Feb 11, 202517.8618.0217.7617.76-34.291,460
Feb 10, 202517.8317.9217.8317.92-34.601
Feb 7, 202517.8018.1217.7517.75-34.27400
Feb 6, 202518.2118.4818.1918.35-35.434,056
Feb 5, 202518.4118.7518.4118.75-36.21462
Feb 4, 202517.8118.0617.8118.06-34.88510
Feb 3, 202517.6318.1217.5518.12-35.001,345
Jan 31, 202518.3418.4018.3418.40-35.531,000
Jan 30, 202518.1318.2618.1318.26-35.261,150
Jan 29, 202517.9817.9817.9217.92-34.613,000
Jan 28, 202517.7417.9017.6317.80-34.3760
Jan 27, 202517.7417.8917.7417.85-34.4790
Jan 24, 202517.6117.6117.6117.61-34.00-
Jan 23, 202517.8117.8417.8117.84-34.461,745
Jan 22, 202517.8118.0417.8118.04-34.85100
Jan 21, 202517.6217.9517.6217.74-34.261,188
Jan 20, 202517.9817.9817.6517.65-34.09971
Jan 17, 202517.5017.5017.2917.29-33.391,200
Jan 16, 202517.5217.6017.5217.59-33.97170
Jan 15, 202517.7517.9917.7517.99-34.7528
Jan 14, 202517.8718.1917.8718.19-35.131,430
Jan 13, 202517.7517.8017.7517.80-34.372,000
Jan 10, 202517.8118.1017.8117.87-34.512,068
Jan 9, 202518.5018.5018.5018.50-35.732,500
Jan 8, 202518.5918.7818.5918.74-36.20501
Jan 7, 202518.6918.6918.6918.69-36.091,050
Jan 6, 202518.3618.6418.3618.36-35.45400
Jan 3, 202518.7619.0118.7618.80-36.311,045
Jan 2, 202518.7219.1218.6918.80-36.312,116
Dec 30, 202419.0019.1118.8918.89-36.475,095
Dec 27, 202419.1519.1818.8618.86-36.435,927
Dec 23, 202417.1517.1617.1517.16-33.14-
Dec 20, 202416.8617.0616.8617.06-32.951,000
Dec 19, 202416.6516.9216.6316.74-32.335
Dec 18, 202416.7517.0516.7317.05-32.9375
Dec 17, 202416.7416.7416.4216.53-31.93248
Dec 16, 202416.7416.7416.6016.60-32.06250
Dec 13, 202416.6916.6916.6916.69-32.24-
Dec 12, 202416.7616.9416.7616.94-32.71478
Dec 11, 202416.6516.7516.6516.75-32.35100
Dec 10, 202416.6416.8216.6416.82-32.4910
Dec 9, 202416.7616.8016.5516.80-32.44435
Dec 6, 202416.4016.4016.4016.40-31.68-
Dec 5, 202416.4516.4516.4516.45-31.77-
Dec 4, 202416.4616.5616.4616.56-31.9880
Dec 3, 202416.6916.9516.6916.95-32.731,000
Dec 2, 202416.3316.6916.3316.69-32.24637
Nov 29, 202416.1516.2716.1516.27-31.4264
Nov 28, 202416.1516.4016.1516.40-31.6870
Nov 27, 202415.9815.9815.9815.98-30.86-
Nov 26, 202416.3416.7916.3416.79-32.4265
Nov 25, 202416.7716.7716.5016.70-32.25649
Nov 22, 202416.3616.3616.3616.36-31.59-
Nov 21, 202416.2616.2616.2616.26-31.40-
Nov 20, 202416.2716.4816.2716.48-31.82150
Nov 19, 202416.5416.5416.5416.54-31.941,549
Nov 18, 202416.5316.5316.4216.42-31.701,031
Nov 15, 202416.2616.5016.2616.30-31.47310
Nov 14, 202416.0816.4716.0816.47-31.80680
Nov 13, 202416.0216.3016.0216.29-31.46543
Nov 12, 202416.4516.6916.3316.63-32.121,416
Nov 11, 202416.2416.4716.2316.47-31.801,045
Nov 8, 202416.0316.2016.0316.20-31.28683
Nov 7, 202416.5516.5516.5016.50-31.86525
Nov 6, 202416.1016.4616.1016.32-31.521,038
Nov 5, 202415.8215.9315.7815.93-30.761,745
Nov 4, 202415.8616.0315.8615.96-30.83479
Nov 1, 202415.6415.9115.6415.91-30.73500
Oct 31, 202415.9316.2715.9316.21-31.302,238
Oct 30, 202416.3216.3316.2716.27-31.421,267
Oct 29, 202416.2516.4516.2516.40-31.682,000
Oct 28, 202416.3016.3016.2616.30-31.481,162
Oct 25, 202415.7415.9015.7415.90-30.70569
Oct 24, 202415.7315.8515.6815.68-30.28386
Oct 23, 202415.8615.9615.8115.81-30.531,020
Oct 22, 202415.7015.8315.5015.75-30.421,432
Oct 21, 202415.7015.8315.7015.79-30.491,067
Oct 18, 202415.6115.8515.6115.75-30.42335
Oct 17, 202415.8515.8515.7615.76-30.439
Oct 16, 202415.6015.8015.6015.80-30.511,294
Oct 15, 202415.6615.8215.6515.65-30.231,734
Oct 14, 202415.8416.1215.8416.12-31.13100
Oct 11, 202415.6615.9915.6615.99-30.88266
Oct 10, 202415.7015.9215.7015.86-30.62430
Oct 9, 202415.6615.9215.6615.90-30.714,805
Oct 8, 202415.6916.2015.6916.20-31.291,465
Oct 7, 202416.3516.3516.2316.35-31.57181
Oct 4, 202415.9916.4015.9916.40-31.67220
Oct 3, 202416.0016.0016.0016.00-30.90-
Oct 2, 202416.0816.1716.0516.17-31.22627
Oct 1, 202416.1116.1116.1116.11-31.12-
Sep 30, 202416.0216.1016.0216.03-30.961,330
Sep 27, 2024 0.25 Dividend
Sep 27, 202417.0717.0716.3016.30-31.484,147
Sep 26, 202416.8017.0516.8016.8844.653,089
Sep 25, 202416.4216.4216.4216.4243.441,000
Sep 24, 202416.3016.5316.3016.5143.67788
Sep 23, 202416.2316.5816.2316.5843.85770
Sep 20, 202416.6016.6016.4116.4143.40163
Sep 19, 202416.3516.4716.3516.3843.331,613
Sep 18, 202415.7115.8615.7115.7941.76102
Sep 17, 202415.2215.5015.2215.5041.0019,821
Sep 16, 202415.6515.8015.6515.7741.711,000
Sep 13, 202415.6215.6715.5915.5941.23330
Sep 12, 202415.8916.1415.8916.0942.564,750
Sep 11, 202415.5015.7015.5015.6841.491,036
Sep 10, 202415.7315.9115.7315.9142.0720
Sep 9, 202415.6715.6715.6715.6741.4550
Sep 6, 202416.1716.1716.1716.1742.78-
Sep 5, 202416.3616.5616.3216.3843.33350
Sep 4, 202416.5716.5716.5716.5743.82-
Sep 3, 202417.1017.2917.1017.1845.441,170
Sep 2, 202417.1217.2317.1217.1245.28770
Aug 30, 202417.1517.1517.1517.1545.35-
Aug 29, 202416.8117.1016.8117.0245.03928
Aug 28, 202417.1217.1216.8916.9644.872,240
Aug 27, 202416.2716.6016.2716.6043.90300
Aug 26, 202416.0016.1716.0016.1742.77400
Aug 23, 202416.5416.6616.5416.6644.08250
Aug 22, 202416.3716.5416.3716.4243.432,250
Aug 21, 202416.5216.6516.5016.5043.6455
Aug 20, 202416.5016.5016.5016.5043.643,000
Aug 19, 202416.5016.6616.5016.5843.873,655
Aug 16, 202416.6816.8816.6816.8844.65100
Aug 15, 202416.3116.6616.3116.6143.941,185
Aug 14, 202416.1216.1416.0116.1442.68750
Aug 13, 202415.5715.7915.5615.7941.773,700
Aug 12, 202415.4915.4915.4415.4940.973,229
Aug 9, 202415.0015.4515.0015.3440.581,915
Aug 8, 202415.1815.6615.1815.6641.421,290
Aug 7, 202415.4815.8515.4815.7641.697,313
Aug 6, 202415.4016.1915.3215.9442.1714,075
Aug 5, 202414.4014.9714.3214.7038.8911,020
Aug 2, 202416.0016.1015.9215.9642.211,437
Aug 1, 202416.8017.0016.7917.0044.9615,015
Jul 31, 202417.7717.8717.7717.8647.231,975
Jul 30, 202417.8417.9017.7817.7847.041,120
Jul 29, 202417.7017.8217.7017.8247.121,109
Jul 26, 202417.3617.8117.3617.8147.11547
Jul 25, 202418.1018.1218.0918.0947.85445
Jul 24, 202418.4518.6218.4518.4548.81161
Jul 23, 202418.1518.6018.1518.6049.19340
Jul 22, 202418.1018.2418.1018.2448.25250
Jul 19, 202418.2018.2218.1918.2048.15124
Jul 18, 202418.6118.6118.6118.6149.2250
Jul 17, 202418.9818.9818.7918.7949.7120
Jul 16, 202418.8518.9018.8518.8849.942,095
Jul 15, 202418.8819.0518.8819.0550.39500
Jul 12, 202418.8318.9318.8318.9350.077,140
Jul 11, 202418.8818.8818.6618.6649.35936
Jul 10, 202418.7818.7818.7118.7149.493
Jul 9, 202418.6918.7018.6418.6449.3190
Jul 8, 202418.8318.9218.7818.7849.688,925
Jul 5, 202419.0519.1518.9118.9150.02310
Jul 4, 202419.3919.5319.3919.5351.65102
Jul 3, 202419.0519.1019.0519.1050.52350
Jul 2, 202419.1519.3819.1519.3851.26300
Jul 1, 202418.8318.9818.7818.9150.012,317
Jun 28, 202419.0019.0119.0019.0150.278,000
Jun 27, 202418.9119.1518.9119.1550.65500
Jun 26, 202419.0119.0119.0119.0150.29-
Jun 25, 202419.1819.3519.1719.3551.191,955
Jun 24, 202418.3818.6018.3818.4048.672,091
Jun 21, 202417.9718.2517.9718.2548.27150
Jun 20, 202418.0618.1518.0618.1548.01100
Jun 19, 202418.2718.4018.2618.2748.321,275
Jun 18, 202418.0018.0718.0018.0747.794
Jun 17, 202418.0118.1517.9018.1548.001,660
Jun 14, 202418.2718.5518.2418.3148.443,975
Jun 13, 202418.3618.5118.3318.3948.631,060
Jun 12, 202418.8819.0818.8819.0850.48150
Jun 11, 202419.1419.4519.1419.4551.4518,623
Jun 10, 202419.2819.3719.1819.3551.172,432
Jun 7, 202418.9219.1318.9219.1350.60400
Jun 6, 202419.2419.3919.1719.2951.021,526
Jun 5, 202418.9319.1518.9319.1550.64718
Jun 4, 202419.2819.3619.2819.3651.20593
Jun 3, 202419.7619.7619.4719.4751.49810
May 31, 202419.9319.9319.9319.9352.71-
May 30, 202419.5719.6619.5719.6652.011,000
May 29, 202419.8619.8719.8619.8652.5330
May 28, 202420.3420.3420.1320.1753.35200
May 27, 202420.1920.1920.1720.1753.34500
May 24, 202419.9019.9019.9019.9052.64-
May 23, 202419.9820.0519.9820.0553.02205
May 22, 202420.0320.0319.8719.9052.6435
May 21, 202420.3520.3520.1320.1853.381,197
May 20, 202420.2820.4020.2820.4053.968
May 17, 202420.1520.2320.1520.2353.50440
May 16, 202420.0120.0919.6019.6051.842,280
May 15, 202420.1020.3120.0820.0853.115,695
May 14, 202420.0520.1120.0120.1153.211,716
May 13, 202420.0020.0019.9119.9652.791,635
May 10, 202420.2420.4920.2220.4954.201,495
May 9, 202421.0621.1921.0621.1956.051,000
May 8, 202421.4121.8221.4121.8257.723,650
May 7, 202421.4921.5121.4921.5156.911,000
May 6, 202421.5021.6721.4221.6757.321,801
May 3, 202421.3021.5321.3021.4056.60591
May 2, 202421.3721.4221.3721.4256.64120
Apr 30, 202421.5621.5621.3021.3056.341,100
Apr 29, 202420.9820.9820.7520.7554.8913
Apr 26, 202420.8620.8620.8620.8655.18-
Apr 25, 202420.8621.0920.6021.0955.801,620
Apr 24, 202421.7821.9821.7521.9558.072,132
Apr 23, 202421.1821.2021.1821.2056.081,290
Apr 22, 202421.2321.5021.2321.5056.87640
Apr 19, 202421.5321.5321.3521.3556.493,400
Apr 18, 202421.8221.9821.8221.9858.131,070
Apr 17, 202421.8121.8121.8121.8157.68-
Apr 16, 202422.1222.2222.1222.1658.60335
Apr 15, 202422.9023.0822.8322.8660.477,911
Apr 12, 202422.8422.8422.8422.8460.43-
Apr 11, 202422.8923.1122.8822.9060.564,220
Apr 10, 202422.7722.7722.6322.6359.842,501
Apr 9, 202422.8122.8122.8122.8160.32-
Apr 8, 202422.3522.6022.3422.4859.455,130
Apr 5, 202422.0222.0222.0022.0058.181,762
Apr 4, 202422.2522.3622.2022.2058.724,350

Related Tickers

FUH.F Subaru Corporation
14.50
-4.61%
 
M&M.BO Mahindra & Mahindra Limited
2,597.60
-0.57%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
7,688.25
-2.85%
 
EICHERMOT.BO Eicher Motors Limited
5,242.60
-2.49%
 
FORCEMOT.BO Force Motors Limited
8,884.90
-2.56%
 
BMW.F Bayerische Motoren Werke Aktiengesellschaft
67.82
-5.01%
 
VLVCY Volvo Car AB (publ.)
3.4600
+1.47%
 
MARUTI.BO Maruti Suzuki India Limited
11,481.55
-1.72%
 
M&M.NS Mahindra & Mahindra Limited
2,596.55
-0.57%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
52.48
-2.89%