Toyota Motor Corp.

(TYT)
Sector: Automobiles & Parts
¥2,662.50
¥130.50 5.15
Last updated: 11:15:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 ¥2,662.50 ¥2,748.00 ¥2,662.50 ¥2,532.00 51,389
07/11/2024 ¥2,654.00 ¥2,784.50 ¥2,762.00 ¥2,532.00 65,847
06/11/2024 ¥2,654.00 ¥2,684.50 ¥2,654.00 ¥2,532.00 51,400
05/11/2024 ¥2,615.50 ¥2,615.50 ¥2,615.50 ¥2,532.00 0
04/11/2024 ¥2,615.50 ¥2,615.50 ¥2,615.50 ¥2,532.00 0
01/11/2024 ¥2,615.50 ¥2,630.10 ¥2,615.50 ¥2,532.00 6,982
31/10/2024 ¥2,602.50 ¥2,685.00 ¥2,685.00 ¥2,532.00 0
30/10/2024 ¥2,602.50 ¥2,685.00 ¥2,685.00 ¥2,532.00 68
29/10/2024 ¥2,602.50 ¥2,702.71 ¥2,702.71 ¥2,532.00 153,737
28/10/2024 ¥2,602.50 ¥2,594.50 ¥2,594.50 ¥2,532.00 0
25/10/2024 ¥2,602.50 ¥2,594.50 ¥2,594.50 ¥2,532.00 162
24/10/2024 ¥2,602.50 ¥2,602.50 ¥2,589.00 ¥2,532.00 24,583
23/10/2024 ¥2,545.00 ¥2,620.50 ¥2,620.50 ¥2,532.00 120,000
22/10/2024 ¥2,545.00 ¥2,567.50 ¥2,545.00 ¥2,532.00 9,000
21/10/2024 ¥2,547.90 ¥2,546.55 ¥2,546.55 ¥2,532.00 0
18/10/2024 ¥2,547.90 ¥2,552.50 ¥2,546.55 ¥2,532.00 108,601
17/10/2024 ¥2,525.50 ¥2,550.32 ¥2,550.32 ¥2,532.00 24
16/10/2024 ¥2,525.50 ¥2,527.50 ¥2,525.50 ¥2,532.00 4,459,000
15/10/2024 ¥2,555.00 ¥2,592.00 ¥2,555.00 ¥2,532.00 1,701,600
14/10/2024 ¥2,532.00 ¥2,562.00 ¥2,562.00 ¥2,532.00 0
11/10/2024 ¥2,562.00 ¥2,562.00 ¥2,562.00 ¥2,532.00 1,700,000
10/10/2024 ¥2,581.00 ¥2,596.00 ¥2,581.00 ¥2,532.00 1,704,100
09/10/2024 ¥2,563.50 ¥2,591.00 ¥2,563.50 ¥2,532.00 1,817,656
08/10/2024 ¥2,568.00 ¥2,605.50 ¥2,568.00 ¥2,532.00 1,701,735
07/10/2024 ¥2,650.86 ¥2,659.00 ¥2,585.12 ¥2,532.00 48,645
04/10/2024 ¥2,586.00 ¥2,600.00 ¥2,586.00 ¥2,532.00 16,313
03/10/2024 ¥2,620.00 ¥2,620.00 ¥2,620.00 ¥2,532.00 60,000
02/10/2024 ¥2,569.50 ¥2,596.00 ¥2,550.00 ¥2,532.00 175,026
01/10/2024 ¥2,596.00 ¥2,596.00 ¥2,596.00 ¥2,532.00 5,000
30/09/2024 ¥2,542.50 ¥2,600.50 ¥2,542.50 ¥2,532.00 69,389
27/09/2024 ¥2,726.50 ¥2,746.50 ¥2,746.50 ¥2,532.00 383
26/09/2024 ¥2,726.50 ¥2,726.50 ¥2,671.50 ¥2,532.00 40,517
25/09/2024 ¥2,617.00 ¥2,617.00 ¥2,617.00 ¥2,532.00 0
24/09/2024 ¥2,617.00 ¥2,617.00 ¥2,617.00 ¥2,532.00 3,400
23/09/2024 ¥2,634.00 ¥2,634.00 ¥2,634.00 ¥2,532.00 0
20/09/2024 ¥2,634.00 ¥2,667.00 ¥2,634.00 ¥2,532.00 160,868
19/09/2024 ¥2,610.50 ¥2,610.50 ¥2,585.00 ¥2,532.00 721,327
18/09/2024 ¥2,455.00 ¥2,485.00 ¥2,450.50 ¥2,532.00 5,344
17/09/2024 ¥2,455.00 ¥2,436.50 ¥2,436.50 ¥2,532.00 19,183
16/09/2024 ¥2,455.00 ¥2,455.00 ¥2,455.00 ¥2,532.00 0
13/09/2024 ¥2,455.00 ¥2,482.00 ¥2,449.00 ¥2,532.00 4,522,000
12/09/2024 ¥2,513.00 ¥2,513.00 ¥2,513.00 ¥2,532.00 1,700,000
11/09/2024 ¥2,422.00 ¥2,476.10 ¥2,401.00 ¥2,532.00 1,707,347
10/09/2024 ¥2,499.50 ¥2,499.50 ¥2,499.50 ¥2,532.00 1,748,600
09/09/2024 ¥2,500.00 ¥2,500.00 ¥2,500.00 ¥2,532.00 1,702,000
06/09/2024 ¥2,582.50 ¥2,582.50 ¥2,582.50 ¥2,532.00 1,700,300
05/09/2024 ¥2,785.00 ¥2,674.00 ¥2,674.00 ¥2,532.00 0
04/09/2024 ¥2,785.00 ¥2,677.50 ¥2,674.00 ¥2,532.00 7,400
03/09/2024 ¥2,785.00 ¥2,806.10 ¥2,770.50 ¥2,532.00 100,888
02/09/2024 ¥2,759.50 ¥2,810.50 ¥2,810.50 ¥2,532.00 81
30/08/2024 ¥2,759.50 ¥2,759.75 ¥2,707.00 ¥2,532.00 435,077
29/08/2024 ¥2,665.00 ¥2,736.50 ¥2,720.50 ¥2,532.00 156,135
28/08/2024 ¥2,665.00 ¥2,750.50 ¥2,699.00 ¥2,532.00 2,318,250
27/08/2024 ¥2,665.00 ¥2,661.15 ¥2,661.15 ¥2,532.00 0
26/08/2024 ¥2,665.00 ¥2,665.00 ¥2,661.00 ¥2,532.00 98,200
23/08/2024 ¥2,665.00 ¥2,665.00 ¥2,661.00 ¥2,532.00 98,200
22/08/2024 ¥2,665.00 ¥2,665.00 ¥2,661.00 ¥2,532.00 98,200
21/08/2024 ¥2,730.00 ¥2,692.50 ¥2,692.50 ¥2,532.00 28,100
20/08/2024 ¥2,730.00 ¥2,730.00 ¥2,705.20 ¥2,532.00 63
19/08/2024 ¥2,730.00 ¥2,730.00 ¥2,660.50 ¥2,532.00 5,500
16/08/2024 ¥2,744.50 ¥2,745.00 ¥2,710.50 ¥2,532.00 7,500
15/08/2024 ¥2,529.00 ¥2,585.71 ¥2,585.71 ¥2,532.00 0
14/08/2024 ¥2,529.00 ¥2,585.71 ¥2,565.00 ¥2,532.00 746,152
13/08/2024 ¥2,529.00 ¥2,529.00 ¥2,529.00 ¥2,532.00 2,000
12/08/2024 ¥2,447.50 ¥2,447.50 ¥2,447.50 ¥2,532.00 0
09/08/2024 ¥2,447.50 ¥2,447.50 ¥2,447.50 ¥2,532.00 12,300
08/08/2024 ¥2,451.00 ¥2,451.00 ¥2,451.00 ¥2,532.00 28,800
07/08/2024 ¥2,500.50 ¥2,994.64 ¥2,500.50 ¥2,532.00 42,940
06/08/2024 ¥2,518.00 ¥2,532.00 ¥2,518.00 ¥2,532.00 612,098
05/08/2024 ¥2,450.00 ¥2,450.00 ¥2,232.00 ¥2,340.00 20,700
02/08/2024 ¥2,585.00 ¥2,585.00 ¥2,585.00 ¥2,340.00 2,200
01/08/2024 ¥2,699.00 ¥2,699.00 ¥2,699.00 ¥2,340.00 107,200
31/07/2024 ¥2,949.00 ¥2,949.00 ¥2,949.00 ¥2,340.00 37,400
30/07/2024 ¥2,967.00 ¥2,996.50 ¥2,967.00 ¥2,340.00 21,500
29/07/2024 ¥2,967.00 ¥2,967.00 ¥2,967.00 ¥2,340.00 2,490
26/07/2024 ¥2,909.00 ¥3,006.00 ¥2,909.00 ¥2,340.00 6,700
25/07/2024 ¥3,020.00 ¥3,020.00 ¥3,020.00 ¥2,340.00 22,200
24/07/2024 ¥3,100.00 ¥3,100.00 ¥3,100.00 ¥2,340.00 10,000
23/07/2024 ¥3,109.00 ¥3,109.00 ¥3,109.00 ¥2,340.00 6,200
22/07/2024 ¥3,090.00 ¥3,090.00 ¥3,090.00 ¥2,340.00 4,600
19/07/2024 ¥3,133.00 ¥3,133.00 ¥3,133.00 ¥2,340.00 20,200
18/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 0
17/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 0
16/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 0
15/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 0
12/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 0
11/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 38,200
10/07/2024 ¥3,280.00 ¥3,291.00 ¥3,280.00 ¥2,340.00 40,400
09/07/2024 ¥3,341.00 ¥3,295.00 ¥3,233.00 ¥2,340.00 190,900
08/07/2024 ¥3,341.00 ¥3,319.00 ¥3,319.00 ¥2,340.00 0
05/07/2024 ¥3,341.00 ¥3,341.00 ¥3,319.00 ¥2,340.00 146,503
04/07/2024 ¥3,284.00 ¥3,325.00 ¥3,325.00 ¥2,340.00 0
03/07/2024 ¥3,284.00 ¥3,325.00 ¥3,325.00 ¥2,340.00 14,000
02/07/2024 ¥3,284.00 ¥3,333.00 ¥3,333.00 ¥2,340.00 1,500
01/07/2024 ¥3,284.00 ¥3,284.00 ¥3,284.00 ¥2,340.00 40,000
28/06/2024 ¥3,296.00 ¥3,299.00 ¥3,290.00 ¥2,340.00 14,883
27/06/2024 ¥3,296.00 ¥3,300.00 ¥3,300.00 ¥2,340.00 800
26/06/2024 ¥3,296.00 ¥3,276.00 ¥3,276.00 ¥2,340.00 37,700
25/06/2024 ¥3,296.00 ¥3,296.00 ¥3,296.00 ¥2,340.00 91,400
24/06/2024 ¥3,116.00 ¥3,123.00 ¥3,123.00 ¥2,340.00 99
21/06/2024 ¥3,116.00 ¥3,074.00 ¥3,074.00 ¥2,340.00 704,000
20/06/2024 ¥3,116.00 ¥3,084.00 ¥3,084.00 ¥2,340.00 2,500
19/06/2024 ¥3,116.00 ¥3,068.00 ¥3,068.00 ¥2,340.00 0
18/06/2024 ¥3,116.00 ¥3,068.00 ¥3,068.00 ¥2,340.00 133
17/06/2024 ¥3,116.00 ¥3,036.00 ¥3,036.00 ¥2,340.00 42
14/06/2024 ¥3,116.00 ¥3,116.00 ¥3,116.00 ¥2,340.00 2,149,200
13/06/2024 ¥3,219.00 ¥3,209.00 ¥3,209.00 ¥2,340.00 0
12/06/2024 ¥3,219.00 ¥3,209.00 ¥3,209.00 ¥2,340.00 1,200
11/06/2024 ¥3,219.00 ¥3,304.00 ¥3,254.00 ¥2,340.00 7,092
10/06/2024 ¥3,219.00 ¥3,288.00 ¥3,229.80 ¥2,340.00 5,900
07/06/2024 ¥3,219.00 ¥3,219.00 ¥3,215.46 ¥2,340.00 10,800
06/06/2024 ¥3,273.00 ¥3,273.00 ¥3,273.00 ¥2,340.00 322,200
05/06/2024 ¥3,401.00 ¥3,218.00 ¥3,218.00 ¥2,340.00 13,100
04/06/2024 ¥3,401.00 ¥3,298.00 ¥3,298.00 ¥2,340.00 1,900
03/06/2024 ¥3,401.00 ¥3,401.00 ¥3,401.00 ¥2,340.00 0
31/05/2024 ¥3,401.00 ¥3,401.00 ¥3,360.68 ¥2,340.00 15,528
30/05/2024 ¥3,370.00 ¥3,390.00 ¥3,390.00 ¥2,340.00 0
29/05/2024 ¥3,370.00 ¥3,435.00 ¥3,390.00 ¥2,340.00 73,600
28/05/2024 ¥3,370.00 ¥3,447.90 ¥3,431.62 ¥2,340.00 78,100
27/05/2024 ¥3,370.00 ¥3,393.00 ¥3,370.00 ¥2,340.00 55,100
24/05/2024 ¥3,370.00 ¥3,393.00 ¥3,370.00 ¥2,340.00 55,100
23/05/2024 ¥3,388.00 ¥3,403.00 ¥3,403.00 ¥2,340.00 225,600
22/05/2024 ¥3,388.00 ¥3,388.00 ¥3,388.00 ¥2,340.00 83,300
21/05/2024 ¥3,436.00 ¥3,436.00 ¥3,436.00 ¥2,340.00 0
20/05/2024 ¥3,436.00 ¥3,436.00 ¥3,436.00 ¥2,340.00 0
17/05/2024 ¥3,436.00 ¥3,436.00 ¥3,381.52 ¥2,340.00 24,900
16/05/2024 ¥3,352.00 ¥3,352.00 ¥3,352.00 ¥2,340.00 4,300
15/05/2024 ¥3,425.00 ¥3,408.00 ¥3,408.00 ¥2,340.00 1,600
14/05/2024 ¥3,425.00 ¥3,366.00 ¥3,366.00 ¥2,340.00 0
13/05/2024 ¥3,425.00 ¥3,366.00 ¥3,366.00 ¥2,340.00 4,800
10/05/2024 ¥3,425.00 ¥3,425.00 ¥3,425.00 ¥2,340.00 81,100