Toyota Motor Corporation - 7203.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,920	2,933.5	2,933.5	2,960.5	2,920	14.32M
October 16, 2025	2,964	2,954.5	2,954.5	2,979.5	2,937.5	19.6M
October 15, 2025	2,898	2,913.5	2,913.5	2,919.5	2,888.5	18.47M
October 14, 2025	2,848.5	2,871.5	2,871.5	2,898	2,831.5	24.55M
October 10, 2025	2,926.5	2,898.5	2,898.5	2,939.5	2,891	25.26M
October 09, 2025	3,000	2,947.5	2,947.5	3,002	2,935	28.59M
October 08, 2025	3,050	3,009	3,009	3,075	3,000	31.04M
October 07, 2025	3,000	3,023	3,023	3,035	2,997.5	31.2M
October 06, 2025	3,010	2,974	2,974	3,022	2,963.5	45.6M
October 03, 2025	2,806	2,839.5	2,839.5	2,840	2,794	14.01M
October 02, 2025	2,798	2,805	2,805	2,832	2,787	22.1M
October 01, 2025	2,826.5	2,821.5	2,821.5	2,833	2,791	26.57M
September 30, 2025	2,860	2,849.5	2,849.5	2,860	2,821.5	22.12M
September 29, 2025	2,920	2,870	2,870	2,924	2,863.5	24.79M
September 26, 2025	2,978	2,969.5	2,969.5	2,999.5	2,958	32.05M
September 25, 2025	2,955	2,961.5	2,961.5	2,966	2,935	19.58M
September 24, 2025	2,955	2,929.5	2,929.5	2,956	2,921	21.78M
September 22, 2025	2,923	2,964	2,964	2,974.5	2,920	18.46M
September 19, 2025	2,957.5	2,923	2,923	2,985	2,917.5	39.5M
September 18, 2025	2,966.5	2,940.5	2,940.5	2,972	2,928	20.54M
September 17, 2025	2,930	2,950.5	2,950.5	2,954.5	2,919	20.54M
September 16, 2025	2,900	2,934.5	2,934.5	2,944	2,895.5	22.12M
September 12, 2025	2,897.5	2,889	2,889	2,904.5	2,884.5	22.25M
September 11, 2025	2,880	2,886.5	2,886.5	2,886.5	2,858	23.86M
September 10, 2025	2,929	2,913.5	2,913.5	2,930	2,896.5	21.88M
September 09, 2025	2,980	2,949	2,949	2,988	2,942	20.89M
September 08, 2025	2,978	2,970	2,970	2,979	2,945.5	20.7M
September 05, 2025	3,000	2,962.5	2,962.5	3,006	2,909	39.74M
September 04, 2025	2,874	2,905	2,905	2,915	2,866.5	20.17M
September 03, 2025	2,855	2,851.5	2,851.5	2,877	2,841	22.72M
September 02, 2025	2,858	2,869	2,869	2,882	2,843.5	16.43M
September 01, 2025	2,872	2,858.5	2,858.5	2,886	2,845	14.37M
August 29, 2025	2,904.5	2,873	2,873	2,911	2,866	22.06M
August 28, 2025	2,901	2,919	2,919	2,925	2,887	21.58M
August 27, 2025	2,903	2,904.5	2,904.5	2,911.5	2,877	15.27M
August 26, 2025	2,940	2,898.5	2,898.5	2,953.5	2,891.5	24.05M
August 25, 2025	2,993	2,940	2,940	3,010	2,923	19.22M
August 22, 2025	2,926	2,943	2,943	2,943	2,898.5	17.27M
August 21, 2025	2,936	2,904	2,904	2,937	2,897	15.39M
August 20, 2025	2,940	2,937	2,937	2,982	2,924	22.85M
August 19, 2025	2,942	2,925	2,925	2,978	2,911.5	28.83M
August 18, 2025	2,864	2,903	2,903	2,905	2,858	22.69M
August 15, 2025	2,855	2,854	2,854	2,866	2,841	20.04M
August 14, 2025	2,850	2,805	2,805	2,856	2,805	21.26M
August 13, 2025	2,899.5	2,875	2,875	2,926	2,865	35.35M
August 12, 2025	2,802	2,855	2,855	2,868	2,791	41.16M
August 08, 2025	2,699.5	2,773	2,773	2,804.5	2,686.5	52.68M
August 07, 2025	2,723	2,680	2,680	2,741	2,655.5	55.97M
August 06, 2025	2,705	2,721	2,721	2,750.5	2,699	24.56M
August 05, 2025	2,671.5	2,679	2,679	2,701	2,654	19.62M
August 04, 2025	2,642	2,675	2,675	2,685	2,640.5	24.28M
August 01, 2025	2,715	2,724.5	2,724.5	2,745	2,704	28.12M
July 31, 2025	2,750	2,696.5	2,696.5	2,756.5	2,694	31.73M
July 30, 2025	2,740	2,743.5	2,743.5	2,756.5	2,707.5	22.89M
July 29, 2025	2,780	2,741.5	2,741.5	2,783.5	2,729	24.23M
July 28, 2025	2,809	2,805	2,805	2,818.5	2,780	28.11M
July 25, 2025	2,816	2,787	2,787	2,830	2,768	36.98M
July 24, 2025	2,850	2,844.5	2,844.5	2,897.5	2,823.5	76.24M
July 23, 2025	2,660	2,854.5	2,854.5	2,905	2,636	184.11M
July 22, 2025	2,496.5	2,496.5	2,496.5	2,518.5	2,471	22.14M

Toyota Motor Corporation (7203.T) JPX