Toyota Motor Corp. 7203
TSE · Japan · Langlebige Konsumgüter
¥2.925,00+5,00 (+0,17 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.925,00 | +0,17 % | ¥2.900,00 | ¥2.942,50 | ¥2.894,50 | 26,94M |
| 2026-09-30 | ¥2.920,00 | +1,34 % | ¥2.906,00 | ¥2.931,50 | ¥2.878,00 | 29,17M |
| 2026-09-29 | ¥2.881,50 | -3,52 % | ¥2.925,00 | ¥2.925,50 | ¥2.881,00 | 34,12M |
| 2026-09-28 | ¥2.986,50 | -0,10 % | ¥3.003,00 | ¥3.024,00 | ¥2.986,50 | 26,06M |
| 2026-09-25 | ¥2.989,50 | +0,69 % | ¥2.990,00 | ¥3.003,00 | ¥2.979,00 | 21,08M |
| 2026-09-24 | ¥2.969,00 | -1,85 % | ¥3.002,00 | ¥3.019,00 | ¥2.964,00 | 33,82M |
| 2026-09-18 | ¥3.025,00 | -0,30 % | ¥3.043,00 | ¥3.051,00 | ¥2.999,00 | 46,57M |
| 2026-09-17 | ¥3.034,00 | +0,60 % | ¥3.016,00 | ¥3.042,00 | ¥3.011,00 | 20,93M |
| 2026-09-16 | ¥3.016,00 | -0,17 % | ¥3.043,00 | ¥3.068,00 | ¥3.016,00 | 17,51M |
| 2026-09-15 | ¥3.021,00 | -0,13 % | ¥3.025,00 | ¥3.042,00 | ¥3.010,00 | 19,96M |
| 2026-09-14 | ¥3.025,00 | -0,20 % | ¥3.026,00 | ¥3.056,00 | ¥3.014,00 | 22,99M |
| 2026-09-11 | ¥3.031,00 | +1,24 % | ¥2.950,50 | ¥3.040,00 | ¥2.950,00 | 27,28M |
| 2026-09-10 | ¥2.994,00 | +0,77 % | ¥2.960,00 | ¥2.994,00 | ¥2.945,00 | 18,69M |
| 2026-09-09 | ¥2.971,00 | +0,08 % | ¥2.950,00 | ¥2.995,50 | ¥2.939,50 | 24,80M |
| 2026-09-08 | ¥2.968,50 | -4,12 % | ¥3.040,00 | ¥3.040,00 | ¥2.968,50 | 30,56M |
| 2026-09-07 | ¥3.096,00 | +0,49 % | ¥3.110,00 | ¥3.120,00 | ¥3.088,00 | 12,94M |
| 2026-09-04 | ¥3.081,00 | -1,15 % | ¥3.126,00 | ¥3.142,00 | ¥3.081,00 | 21,77M |
| 2026-09-03 | ¥3.117,00 | -0,51 % | ¥3.162,00 | ¥3.182,00 | ¥3.117,00 | 22,11M |
| 2026-09-02 | ¥3.133,00 | -3,39 % | ¥3.158,00 | ¥3.190,00 | ¥3.121,00 | 26,79M |
| 2026-09-01 | ¥3.243,00 | +2,76 % | ¥3.150,00 | ¥3.269,00 | ¥3.145,00 | 28,61M |
| 2026-08-31 | ¥3.156,00 | +1,28 % | ¥3.120,00 | ¥3.188,00 | ¥3.116,00 | 33,83M |
| 2026-08-28 | ¥3.116,00 | +1,27 % | ¥3.090,00 | ¥3.145,00 | ¥3.081,00 | 24,83M |
| 2026-08-27 | ¥3.077,00 | +0,23 % | ¥3.104,00 | ¥3.120,00 | ¥3.064,00 | 18,49M |
| 2026-08-26 | ¥3.070,00 | -0,39 % | ¥3.071,00 | ¥3.104,00 | ¥3.066,00 | 18,38M |
| 2026-08-25 | ¥3.082,00 | -1,38 % | ¥3.095,00 | ¥3.120,00 | ¥3.073,00 | 18,60M |
| 2026-08-24 | ¥3.125,00 | -0,22 % | ¥3.132,00 | ¥3.141,00 | ¥3.077,00 | 19,28M |
| 2026-08-21 | ¥3.132,00 | +2,15 % | ¥3.066,00 | ¥3.132,00 | ¥3.056,00 | 25,92M |
| 2026-08-20 | ¥3.066,00 | +4,25 % | ¥3.000,00 | ¥3.078,00 | ¥3.000,00 | 30,69M |
| 2026-08-19 | ¥2.941,00 | -2,68 % | ¥3.023,00 | ¥3.024,00 | ¥2.927,00 | 26,72M |
| 2026-08-18 | ¥3.022,00 | +0,30 % | ¥3.006,00 | ¥3.027,00 | ¥2.989,00 | 17,29M |
| 2026-08-17 | ¥3.013,00 | -0,23 % | ¥3.043,00 | ¥3.052,00 | ¥3.007,00 | 15,47M |
| 2026-08-14 | ¥3.020,00 | +1,17 % | ¥2.985,00 | ¥3.027,00 | ¥2.968,50 | 22,13M |
| 2026-08-13 | ¥2.985,00 | -0,48 % | ¥3.010,00 | ¥3.020,00 | ¥2.968,00 | 21,78M |
| 2026-08-12 | ¥2.999,50 | +0,62 % | ¥3.010,00 | ¥3.027,00 | ¥2.981,00 | 23,42M |
| 2026-08-10 | ¥2.981,00 | +0,03 % | ¥2.989,50 | ¥2.989,50 | ¥2.939,50 | 23,49M |
| 2026-08-07 | ¥2.980,00 | -0,12 % | ¥2.995,00 | ¥3.022,00 | ¥2.964,50 | 24,56M |
| 2026-08-06 | ¥2.983,50 | +2,37 % | ¥2.930,00 | ¥2.993,50 | ¥2.918,00 | 31,97M |
| 2026-08-05 | ¥2.914,50 | -0,14 % | ¥2.903,00 | ¥2.924,50 | ¥2.869,50 | 48,00M |
| 2026-08-04 | ¥2.918,50 | -1,52 % | ¥2.948,00 | ¥3.028,00 | ¥2.871,00 | 70,01M |
| 2026-08-03 | ¥2.963,50 | -3,37 % | ¥2.999,00 | ¥2.999,00 | ¥2.885,50 | 43,66M |
| 2026-07-31 | ¥3.067,00 | -1,89 % | ¥3.032,00 | ¥3.119,00 | ¥3.021,00 | 37,34M |
| 2026-07-30 | ¥3.126,00 | -3,04 % | ¥3.181,00 | ¥3.192,00 | ¥3.106,00 | 102,09M |
| 2026-07-29 | ¥3.224,00 | +7,18 % | ¥3.085,00 | ¥3.233,00 | ¥3.059,00 | 61,41M |
| 2026-07-28 | ¥3.008,00 | +1,43 % | ¥2.972,50 | ¥3.015,00 | ¥2.934,50 | 30,62M |
| 2026-07-27 | ¥2.965,50 | +2,36 % | ¥2.921,00 | ¥2.973,00 | ¥2.915,00 | 26,89M |
| 2026-07-24 | ¥2.897,00 | -1,80 % | ¥2.920,00 | ¥2.923,00 | ¥2.877,50 | 23,01M |
| 2026-07-23 | ¥2.950,00 | +0,37 % | ¥2.938,00 | ¥2.950,00 | ¥2.913,50 | 24,50M |
| 2026-07-22 | ¥2.939,00 | -0,19 % | ¥2.921,50 | ¥2.951,00 | ¥2.897,50 | 24,73M |
| 2026-07-21 | ¥2.944,50 | +1,55 % | ¥2.900,00 | ¥2.972,00 | ¥2.893,50 | 31,07M |
| 2026-07-17 | ¥2.899,50 | -0,33 % | ¥2.865,50 | ¥2.913,50 | ¥2.857,00 | 35,78M |
| 2026-07-16 | ¥2.909,00 | +1,17 % | ¥2.876,00 | ¥2.935,50 | ¥2.858,50 | 29,73M |
| 2026-07-15 | ¥2.875,50 | +1,29 % | ¥2.857,00 | ¥2.875,50 | ¥2.837,00 | 21,16M |
| 2026-07-14 | ¥2.839,00 | +1,18 % | ¥2.832,00 | ¥2.853,00 | ¥2.815,50 | 20,46M |
| 2026-07-13 | ¥2.806,00 | -0,60 % | ¥2.844,00 | ¥2.847,00 | ¥2.794,00 | 19,93M |
| 2026-07-10 | ¥2.823,00 | -0,04 % | ¥2.863,50 | ¥2.864,50 | ¥2.817,50 | 26,67M |
| 2026-07-09 | ¥2.824,00 | -2,25 % | ¥2.854,00 | ¥2.865,00 | ¥2.817,00 | 24,95M |
| 2026-07-08 | ¥2.889,00 | -1,93 % | ¥2.926,00 | ¥2.942,00 | ¥2.884,00 | 28,47M |
| 2026-07-07 | ¥2.946,00 | +0,79 % | ¥2.950,00 | ¥2.980,00 | ¥2.925,00 | 36,41M |
| 2026-07-06 | ¥2.923,00 | +3,36 % | ¥2.855,00 | ¥2.923,00 | ¥2.839,00 | 26,73M |
| 2026-07-03 | ¥2.828,00 | +1,25 % | ¥2.839,00 | ¥2.856,50 | ¥2.813,00 | 23,43M |
| 2026-07-02 | ¥2.793,00 | +2,51 % | ¥2.759,00 | ¥2.839,00 | ¥2.750,00 | 30,36M |
| 2026-07-01 | ¥2.724,50 | -0,02 % | ¥2.765,00 | ¥2.771,50 | ¥2.715,00 | 21,88M |
| 2026-06-30 | ¥2.725,00 | -1,70 % | ¥2.775,00 | ¥2.782,50 | ¥2.708,00 | 32,96M |
| 2026-06-29 | ¥2.772,00 | +0,14 % | ¥2.805,00 | ¥2.805,00 | ¥2.745,00 | 31,78M |
| 2026-06-26 | ¥2.768,00 | +2,50 % | ¥2.714,00 | ¥2.768,00 | ¥2.696,50 | 32,54M |
| 2026-06-25 | ¥2.700,50 | +0,54 % | ¥2.700,00 | ¥2.713,50 | ¥2.689,00 | 20,71M |
| 2026-06-24 | ¥2.686,00 | -0,74 % | ¥2.731,00 | ¥2.731,00 | ¥2.686,00 | 25,73M |
| 2026-06-23 | ¥2.706,00 | -1,29 % | ¥2.745,00 | ¥2.748,00 | ¥2.706,00 | 22,69M |
| 2026-06-22 | ¥2.741,50 | -1,26 % | ¥2.770,00 | ¥2.802,00 | ¥2.741,50 | 22,06M |
| 2026-06-19 | ¥2.776,50 | -0,61 % | ¥2.785,00 | ¥2.793,00 | ¥2.755,00 | 28,79M |
| 2026-06-18 | ¥2.793,50 | -0,59 % | ¥2.800,00 | ¥2.807,00 | ¥2.774,50 | 27,62M |
| 2026-06-17 | ¥2.810,00 | -1,32 % | ¥2.862,50 | ¥2.863,50 | ¥2.803,50 | 26,73M |
| 2026-06-16 | ¥2.847,50 | -1,89 % | ¥2.867,00 | ¥2.894,00 | ¥2.826,50 | 20,62M |
| 2026-06-15 | ¥2.902,50 | +4,58 % | ¥2.836,50 | ¥2.934,50 | ¥2.830,00 | 29,69M |
| 2026-06-12 | ¥2.775,50 | +1,02 % | ¥2.792,00 | ¥2.798,50 | ¥2.756,50 | 29,44M |
| 2026-06-11 | ¥2.747,50 | -2,36 % | ¥2.768,00 | ¥2.782,50 | ¥2.718,50 | 27,54M |
| 2026-06-10 | ¥2.814,00 | -0,57 % | ¥2.837,00 | ¥2.840,50 | ¥2.787,50 | 25,84M |
| 2026-06-09 | ¥2.830,00 | +0,27 % | ¥2.850,00 | ¥2.873,00 | ¥2.821,50 | 22,83M |
| 2026-06-08 | ¥2.822,50 | -0,96 % | ¥2.817,00 | ¥2.862,00 | ¥2.795,50 | 30,73M |
| 2026-06-05 | ¥2.850,00 | +0,41 % | ¥2.872,00 | ¥2.885,50 | ¥2.837,00 | 18,96M |
| 2026-06-04 | ¥2.838,50 | -1,48 % | ¥2.875,00 | ¥2.879,50 | ¥2.835,00 | 19,75M |
| 2026-06-03 | ¥2.881,00 | +1,30 % | ¥2.840,00 | ¥2.920,00 | ¥2.833,00 | 27,88M |
| 2026-06-02 | ¥2.844,00 | -2,12 % | ¥2.849,50 | ¥2.863,50 | ¥2.805,00 | 37,93M |
| 2026-06-01 | ¥2.905,50 | -4,49 % | ¥3.006,00 | ¥3.009,00 | ¥2.891,00 | 37,69M |
| 2026-05-29 | ¥3.042,00 | +0,40 % | ¥3.022,00 | ¥3.082,00 | ¥3.022,00 | 39,82M |
| 2026-05-28 | ¥3.030,00 | +0,73 % | ¥3.039,00 | ¥3.072,00 | ¥3.023,00 | 25,31M |
| 2026-05-27 | ¥3.008,00 | -0,46 % | ¥3.016,00 | ¥3.039,00 | ¥2.998,50 | 17,98M |
| 2026-05-26 | ¥3.022,00 | -0,13 % | ¥3.028,00 | ¥3.030,00 | ¥2.990,00 | 16,35M |
| 2026-05-25 | ¥3.026,00 | +1,31 % | ¥3.051,00 | ¥3.108,00 | ¥3.006,00 | 22,25M |
| 2026-05-22 | ¥2.987,00 | +0,30 % | ¥3.020,00 | ¥3.022,00 | ¥2.975,50 | 16,50M |