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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,528	2,516	2,516	2,528.5	2,501	12.98M
July 17, 2025	2,500	2,520.5	2,520.5	2,520.5	2,495.5	16.57M
July 16, 2025	2,547.5	2,509.5	2,509.5	2,547.5	2,505	17.98M
July 15, 2025	2,550	2,532	2,532	2,563	2,520.5	21.04M
July 14, 2025	2,512	2,531.5	2,531.5	2,543.5	2,509	16.7M
July 11, 2025	2,501.5	2,508	2,508	2,524.5	2,477	25.92M
July 10, 2025	2,479	2,473.5	2,473.5	2,482.5	2,463	26.26M
July 09, 2025	2,499	2,487.5	2,487.5	2,533.5	2,478.5	31.32M
July 08, 2025	2,456	2,465	2,465	2,486	2,451.5	32.34M
July 07, 2025	2,500	2,453.5	2,453.5	2,502	2,442	20.79M
July 04, 2025	2,524	2,484.5	2,484.5	2,529.5	2,479	19.88M
July 03, 2025	2,465.5	2,511.5	2,511.5	2,540	2,448.5	34.1M
July 02, 2025	2,450	2,465.5	2,465.5	2,480.5	2,443	24.28M
July 01, 2025	2,490	2,453	2,453	2,493	2,447.5	24.3M

Toyota Motor Corporation (7203.T) JPX