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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,535	2,493	2,493	2,538	2,490	29.28M
June 27, 2025	2,499	2,527	2,527	2,551.5	2,486.5	33.02M
June 26, 2025	2,441	2,456.5	2,456.5	2,462	2,434	27.55M
June 25, 2025	2,504	2,460.5	2,460.5	2,506	2,445	22.59M
June 24, 2025	2,528.5	2,489	2,489	2,535.5	2,489	14.02M
June 23, 2025	2,500	2,493.5	2,493.5	2,500.5	2,464	18.47M
June 20, 2025	2,511	2,502.5	2,502.5	2,541.5	2,502.5	80.81M
June 19, 2025	2,556	2,525.5	2,525.5	2,564.5	2,522	16.44M
June 18, 2025	2,525	2,569	2,569	2,575	2,520.5	18.22M
June 17, 2025	2,535	2,538	2,538	2,551	2,530.5	18.26M
June 16, 2025	2,580.5	2,554.5	2,554.5	2,586	2,554	19.28M
June 13, 2025	2,586	2,555	2,555	2,589	2,539	36.05M
June 12, 2025	2,645	2,616.5	2,616.5	2,648	2,608	22.78M
June 11, 2025	2,670	2,656	2,656	2,678	2,652	16.37M
June 10, 2025	2,653	2,657.5	2,657.5	2,663.5	2,640	19.56M
June 09, 2025	2,670	2,640	2,640	2,672	2,637	13.58M
June 06, 2025	2,630.5	2,652	2,652	2,664	2,630	18.57M
June 05, 2025	2,685	2,650.5	2,650.5	2,694.5	2,640	25M
June 04, 2025	2,730	2,724.5	2,724.5	2,735	2,700	25.1M
June 03, 2025	2,681.5	2,675	2,675	2,684	2,655	17.2M
June 02, 2025	2,737.5	2,691	2,691	2,742.5	2,686.5	23.34M
May 30, 2025	2,668.5	2,769	2,769	2,769	2,662	57.61M
May 29, 2025	2,707	2,734.5	2,734.5	2,742	2,697	30.75M

Toyota Motor Corporation (7203.T) JPX