Toyota Motor Corp. 7203
TSE · Japan · Consumer Durables
¥2,925.00+5.00 (+0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |