TOYOTA MOTOR CORPORATION (7203.T) — Price History
As of 2026-09-08 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 3040.00 | 3040.00 | 2968.50 | 2968.50 | -4.12% | 30,560,900 |
| 2026-09-07 | 3110.00 | 3120.00 | 3088.00 | 3096.00 | +0.49% | 12,938,800 |
| 2026-09-04 | 3126.00 | 3142.00 | 3081.00 | 3081.00 | -1.15% | 21,768,900 |
| 2026-09-03 | 3162.00 | 3182.00 | 3117.00 | 3117.00 | -0.51% | 22,107,500 |
| 2026-09-02 | 3158.00 | 3190.00 | 3121.00 | 3133.00 | -3.39% | 26,793,300 |
| 2026-09-01 | 3150.00 | 3269.00 | 3145.00 | 3243.00 | +2.76% | 28,612,900 |
| 2026-08-31 | 3120.00 | 3188.00 | 3116.00 | 3156.00 | +1.28% | 33,832,100 |
| 2026-08-28 | 3090.00 | 3145.00 | 3081.00 | 3116.00 | +1.27% | 24,831,800 |
| 2026-08-27 | 3104.00 | 3120.00 | 3064.00 | 3077.00 | +0.23% | 18,488,000 |
| 2026-08-26 | 3071.00 | 3104.00 | 3066.00 | 3070.00 | -0.39% | 18,377,900 |
| 2026-08-25 | 3095.00 | 3120.00 | 3073.00 | 3082.00 | -1.38% | 18,602,900 |
| 2026-08-24 | 3132.00 | 3141.00 | 3077.00 | 3125.00 | -0.22% | 19,283,900 |
| 2026-08-21 | 3066.00 | 3132.00 | 3056.00 | 3132.00 | +2.15% | 25,924,500 |
| 2026-08-20 | 3000.00 | 3078.00 | 3000.00 | 3066.00 | +4.25% | 30,687,200 |
| 2026-08-19 | 3023.00 | 3024.00 | 2927.00 | 2941.00 | -2.68% | 26,717,600 |
| 2026-08-18 | 3006.00 | 3027.00 | 2989.00 | 3022.00 | +0.30% | 17,285,000 |
| 2026-08-17 | 3043.00 | 3052.00 | 3007.00 | 3013.00 | -0.23% | 15,465,900 |
| 2026-08-14 | 2985.00 | 3027.00 | 2968.50 | 3020.00 | +1.17% | 22,125,700 |
| 2026-08-13 | 3010.00 | 3020.00 | 2968.00 | 2985.00 | -0.48% | 21,779,600 |
| 2026-08-12 | 3010.00 | 3027.00 | 2981.00 | 2999.50 | +0.62% | 23,418,400 |
| 2026-08-10 | 2989.50 | 2989.50 | 2939.50 | 2981.00 | +0.03% | 23,489,400 |
| 2026-08-07 | 2995.00 | 3022.00 | 2964.50 | 2980.00 | -0.12% | 24,563,900 |
| 2026-08-06 | 2930.00 | 2993.50 | 2918.00 | 2983.50 | +2.37% | 31,969,900 |
| 2026-08-05 | 2903.00 | 2924.50 | 2869.50 | 2914.50 | -0.14% | 48,003,400 |
| 2026-08-04 | 2948.00 | 3028.00 | 2871.00 | 2918.50 | -1.52% | 70,011,500 |
| 2026-08-03 | 2999.00 | 2999.00 | 2885.50 | 2963.50 | -3.37% | 43,659,400 |
| 2026-07-31 | 3032.00 | 3119.00 | 3021.00 | 3067.00 | -1.89% | 37,342,500 |
| 2026-07-30 | 3181.00 | 3192.00 | 3106.00 | 3126.00 | -3.04% | 102,087,800 |
| 2026-07-29 | 3085.00 | 3233.00 | 3059.00 | 3224.00 | +7.18% | 61,406,300 |
| 2026-07-28 | 2972.50 | 3015.00 | 2934.50 | 3008.00 | +1.43% | 30,618,100 |
| 2026-07-27 | 2921.00 | 2973.00 | 2915.00 | 2965.50 | +2.36% | 26,894,200 |
| 2026-07-24 | 2920.00 | 2923.00 | 2877.50 | 2897.00 | -1.80% | 23,007,200 |
| 2026-07-23 | 2938.00 | 2950.00 | 2913.50 | 2950.00 | +0.37% | 24,503,500 |
| 2026-07-22 | 2921.50 | 2951.00 | 2897.50 | 2939.00 | -0.19% | 24,733,500 |
| 2026-07-21 | 2900.00 | 2972.00 | 2893.50 | 2944.50 | +1.55% | 31,065,300 |
| 2026-07-17 | 2865.50 | 2913.50 | 2857.00 | 2899.50 | -0.33% | 35,779,500 |
| 2026-07-16 | 2876.00 | 2935.50 | 2858.50 | 2909.00 | +1.17% | 29,732,200 |
| 2026-07-15 | 2857.00 | 2875.50 | 2837.00 | 2875.50 | +1.29% | 21,157,100 |
| 2026-07-14 | 2832.00 | 2853.00 | 2815.50 | 2839.00 | +1.18% | 20,459,300 |
| 2026-07-13 | 2844.00 | 2847.00 | 2794.00 | 2806.00 | -0.60% | 19,932,600 |
| 2026-07-10 | 2863.50 | 2864.50 | 2817.50 | 2823.00 | -0.04% | 26,668,000 |
| 2026-07-09 | 2854.00 | 2865.00 | 2817.00 | 2824.00 | -2.25% | 24,949,800 |
| 2026-07-08 | 2926.00 | 2942.00 | 2884.00 | 2889.00 | -1.93% | 28,465,700 |
| 2026-07-07 | 2950.00 | 2980.00 | 2925.00 | 2946.00 | +0.79% | 36,408,300 |
| 2026-07-06 | 2855.00 | 2923.00 | 2839.00 | 2923.00 | +3.36% | 26,728,000 |
| 2026-07-03 | 2839.00 | 2856.50 | 2813.00 | 2828.00 | +1.25% | 23,428,700 |
| 2026-07-02 | 2759.00 | 2839.00 | 2750.00 | 2793.00 | +2.51% | 30,358,500 |
| 2026-07-01 | 2765.00 | 2771.50 | 2715.00 | 2724.50 | -0.02% | 21,882,700 |
| 2026-06-30 | 2775.00 | 2782.50 | 2708.00 | 2725.00 | -1.70% | 32,958,300 |
| 2026-06-29 | 2805.00 | 2805.00 | 2745.00 | 2772.00 | +0.14% | 31,780,500 |
| 2026-06-26 | 2714.00 | 2768.00 | 2696.50 | 2768.00 | +2.50% | 32,537,200 |
| 2026-06-25 | 2700.00 | 2713.50 | 2689.00 | 2700.50 | +0.54% | 20,706,600 |
| 2026-06-24 | 2731.00 | 2731.00 | 2686.00 | 2686.00 | -0.74% | 25,725,300 |
| 2026-06-23 | 2745.00 | 2748.00 | 2706.00 | 2706.00 | -1.29% | 22,693,000 |
| 2026-06-22 | 2770.00 | 2802.00 | 2741.50 | 2741.50 | -1.26% | 22,063,700 |
| 2026-06-19 | 2785.00 | 2793.00 | 2755.00 | 2776.50 | -0.61% | 28,789,700 |
| 2026-06-18 | 2800.00 | 2807.00 | 2774.50 | 2793.50 | -0.59% | 27,620,900 |
| 2026-06-17 | 2862.50 | 2863.50 | 2803.50 | 2810.00 | -1.32% | 26,726,100 |
| 2026-06-16 | 2867.00 | 2894.00 | 2826.50 | 2847.50 | -1.89% | 20,615,100 |
| 2026-06-15 | 2836.50 | 2934.50 | 2830.00 | 2902.50 | +4.58% | 29,688,600 |
| 2026-06-12 | 2792.00 | 2798.50 | 2756.50 | 2775.50 | +1.02% | 29,442,600 |
| 2026-06-11 | 2768.00 | 2782.50 | 2718.50 | 2747.50 | -2.36% | 27,541,100 |
| 2026-06-10 | 2837.00 | 2840.50 | 2787.50 | 2814.00 | -0.57% | 25,839,700 |
| 2026-06-09 | 2850.00 | 2873.00 | 2821.50 | 2830.00 | +0.27% | 22,825,800 |
| 2026-06-08 | 2817.00 | 2862.00 | 2795.50 | 2822.50 | -0.96% | 30,734,900 |
| 2026-06-05 | 2872.00 | 2885.50 | 2837.00 | 2850.00 | +0.41% | 18,955,400 |
| 2026-06-04 | 2875.00 | 2879.50 | 2835.00 | 2838.50 | -1.48% | 19,751,600 |
| 2026-06-03 | 2840.00 | 2920.00 | 2833.00 | 2881.00 | +1.30% | 27,875,500 |
| 2026-06-02 | 2849.50 | 2863.50 | 2805.00 | 2844.00 | -2.12% | 37,933,000 |
| 2026-06-01 | 3006.00 | 3009.00 | 2891.00 | 2905.50 | -4.49% | 37,687,200 |
| 2026-05-29 | 3022.00 | 3082.00 | 3022.00 | 3042.00 | +0.40% | 39,820,000 |
| 2026-05-28 | 3039.00 | 3072.00 | 3023.00 | 3030.00 | +0.73% | 25,312,200 |
| 2026-05-27 | 3016.00 | 3039.00 | 2998.50 | 3008.00 | -0.46% | 17,980,500 |
| 2026-05-26 | 3028.00 | 3030.00 | 2989.00 | 3022.00 | -0.13% | 16,349,400 |
| 2026-05-25 | 3051.00 | 3108.00 | 3006.00 | 3026.00 | +1.31% | 22,249,700 |
| 2026-05-22 | 3020.00 | 3022.00 | 2975.50 | 2987.00 | +0.30% | 16,498,800 |
| 2026-05-21 | 2964.50 | 3027.00 | 2961.00 | 2978.00 | +1.22% | 21,798,100 |
| 2026-05-20 | 3003.00 | 3027.00 | 2942.00 | 2942.00 | -0.51% | 26,030,500 |
| 2026-05-19 | 2955.00 | 2979.00 | 2931.00 | 2957.00 | +0.08% | 23,002,200 |
| 2026-05-18 | 2990.00 | 3013.00 | 2940.00 | 2954.50 | -4.23% | 30,946,400 |
| 2026-05-15 | 3017.00 | 3086.00 | 2987.50 | 3085.00 | +2.56% | 43,178,700 |
| 2026-05-14 | 2944.00 | 3010.00 | 2943.00 | 3008.00 | +2.33% | 31,564,100 |
| 2026-05-13 | 2884.50 | 2945.00 | 2879.00 | 2939.50 | +3.39% | 29,534,100 |
| 2026-05-12 | 2831.00 | 2886.50 | 2820.00 | 2843.00 | -0.94% | 29,055,900 |
| 2026-05-11 | 2800.00 | 2888.00 | 2798.00 | 2870.00 | -1.48% | 43,038,000 |
| 2026-05-08 | 3020.00 | 3088.00 | 2874.00 | 2913.00 | -2.18% | 75,083,900 |
| 2026-05-07 | 3017.00 | 3047.00 | 2978.00 | 2978.00 | -0.73% | 37,816,000 |
| 2026-05-01 | 3000.00 | 3022.00 | 2971.00 | 3000.00 | -0.76% | 21,904,100 |
| 2026-04-30 | 3062.00 | 3071.00 | 2997.00 | 3023.00 | -2.86% | 32,130,400 |
| 2026-04-28 | 3131.00 | 3135.00 | 3079.00 | 3112.00 | +1.47% | 21,920,800 |
| 2026-04-27 | 3065.00 | 3101.00 | 3057.00 | 3067.00 | +0.00% | 19,390,900 |
| 2026-04-24 | 3122.00 | 3133.00 | 3062.00 | 3067.00 | -1.79% | 22,659,400 |
| 2026-04-23 | 3191.00 | 3205.00 | 3111.00 | 3123.00 | -2.13% | 23,206,300 |
| 2026-04-22 | 3220.00 | 3235.00 | 3191.00 | 3191.00 | -2.71% | 20,463,800 |
| 2026-04-21 | 3345.00 | 3356.00 | 3280.00 | 3280.00 | -3.24% | 19,345,300 |
| 2026-04-20 | 3413.00 | 3413.00 | 3380.00 | 3390.00 | +1.41% | 14,589,600 |
| 2026-04-17 | 3400.00 | 3400.00 | 3343.00 | 3343.00 | -1.44% | 14,251,500 |
| 2026-04-16 | 3416.00 | 3468.00 | 3392.00 | 3392.00 | +0.33% | 20,154,600 |
| 2026-04-15 | 3355.00 | 3386.00 | 3344.00 | 3381.00 | +1.65% | 20,317,000 |
| 2026-04-14 | 3355.00 | 3355.00 | 3288.00 | 3326.00 | +0.21% | 15,920,200 |
| 2026-04-13 | 3295.00 | 3337.00 | 3280.00 | 3319.00 | +0.00% | 14,353,200 |
| 2026-04-10 | 3345.00 | 3363.00 | 3295.00 | 3319.00 | -0.36% | 16,930,900 |
| 2026-04-09 | 3398.00 | 3399.00 | 3318.00 | 3331.00 | -1.57% | 20,191,400 |
| 2026-04-08 | 3392.00 | 3418.00 | 3333.00 | 3384.00 | +4.06% | 27,222,600 |
| 2026-04-07 | 3235.00 | 3264.00 | 3224.00 | 3252.00 | +0.15% | 14,215,500 |
| 2026-04-06 | 3255.00 | 3297.00 | 3244.00 | 3247.00 | -0.25% | 11,430,400 |
| 2026-04-03 | 3277.00 | 3316.00 | 3255.00 | 3255.00 | -0.21% | 11,056,900 |
| 2026-04-02 | 3365.00 | 3384.00 | 3251.00 | 3262.00 | -1.48% | 21,711,400 |
| 2026-04-01 | 3280.00 | 3311.00 | 3253.00 | 3311.00 | +4.71% | 25,388,600 |
| 2026-03-31 | 3200.00 | 3252.00 | 3162.00 | 3162.00 | -1.92% | 26,872,400 |
| 2026-03-30 | 3204.00 | 3237.00 | 3168.00 | 3224.00 | -5.40% | 30,941,700 |
| 2026-03-27 | 3355.00 | 3434.00 | 3346.00 | 3408.00 | +0.59% | 28,198,100 |
| 2026-03-26 | 3383.00 | 3388.00 | 3348.00 | 3388.00 | +1.50% | 16,107,200 |
| 2026-03-25 | 3389.00 | 3420.00 | 3328.00 | 3338.00 | +2.05% | 18,556,700 |
| 2026-03-24 | 3321.00 | 3336.00 | 3258.00 | 3271.00 | +0.62% | 16,565,700 |
| 2026-03-23 | 3278.00 | 3280.00 | 3190.00 | 3251.00 | -2.23% | 22,909,400 |
| 2026-03-19 | 3360.00 | 3374.00 | 3316.00 | 3325.00 | -2.32% | 23,090,100 |
| 2026-03-18 | 3359.00 | 3424.00 | 3359.00 | 3404.00 | +0.74% | 15,583,800 |
| 2026-03-17 | 3377.00 | 3394.00 | 3357.00 | 3379.00 | +1.23% | 11,542,500 |
| 2026-03-16 | 3370.00 | 3380.00 | 3328.00 | 3338.00 | -0.95% | 18,079,900 |
| 2026-03-13 | 3360.00 | 3432.00 | 3360.00 | 3370.00 | -2.80% | 22,705,700 |
| 2026-03-12 | 3510.00 | 3511.00 | 3417.00 | 3467.00 | -1.23% | 19,335,000 |
| 2026-03-11 | 3501.00 | 3569.00 | 3500.00 | 3510.00 | +1.07% | 15,207,900 |
| 2026-03-10 | 3463.00 | 3517.00 | 3432.00 | 3473.00 | +2.36% | 22,222,100 |
| 2026-03-09 | 3299.00 | 3423.00 | 3295.00 | 3393.00 | -3.47% | 28,223,800 |
| 2026-03-06 | 3490.00 | 3543.00 | 3470.00 | 3515.00 | +0.98% | 20,575,900 |
| 2026-03-05 | 3600.00 | 3635.00 | 3481.00 | 3481.00 | -1.11% | 31,699,400 |
| 2026-03-04 | 3660.00 | 3669.00 | 3497.00 | 3520.00 | -4.92% | 34,266,800 |
| 2026-03-03 | 3800.00 | 3801.00 | 3673.00 | 3702.00 | -6.14% | 50,592,000 |
| 2026-03-02 | 3685.00 | 3957.00 | 3652.00 | 3944.00 | +3.11% | 44,611,800 |
| 2026-02-27 | 3740.00 | 3825.00 | 3716.00 | 3825.00 | +1.30% | 28,621,000 |
| 2026-02-26 | 3780.00 | 3821.00 | 3755.00 | 3776.00 | +1.51% | 24,605,000 |
| 2026-02-25 | 3697.00 | 3753.00 | 3680.00 | 3720.00 | +1.75% | 24,220,000 |
| 2026-02-24 | 3676.00 | 3682.00 | 3621.00 | 3656.00 | +0.58% | 20,855,600 |
| 2026-02-20 | 3710.00 | 3715.00 | 3605.00 | 3635.00 | -3.68% | 24,781,700 |
| 2026-02-19 | 3730.00 | 3786.00 | 3710.00 | 3774.00 | +1.18% | 15,842,100 |
| 2026-02-18 | 3758.00 | 3769.00 | 3719.00 | 3730.00 | +0.46% | 15,050,800 |
| 2026-02-17 | 3682.00 | 3724.00 | 3667.00 | 3713.00 | +1.28% | 13,395,200 |
| 2026-02-16 | 3759.00 | 3760.00 | 3656.00 | 3666.00 | -2.86% | 18,417,600 |
| 2026-02-13 | 3760.00 | 3787.00 | 3715.00 | 3774.00 | +1.86% | 32,482,400 |
| 2026-02-12 | 3682.00 | 3707.00 | 3630.00 | 3705.00 | -0.24% | 27,029,000 |
| 2026-02-10 | 3727.00 | 3759.00 | 3687.00 | 3714.00 | -0.40% | 27,155,000 |
| 2026-02-09 | 3999.00 | 4000.00 | 3729.00 | 3729.00 | -1.35% | 40,235,900 |
| 2026-02-06 | 3669.00 | 3793.00 | 3637.00 | 3780.00 | +2.00% | 42,812,900 |
| 2026-02-05 | 3800.00 | 3813.00 | 3694.00 | 3706.00 | -0.51% | 32,411,800 |
| 2026-02-04 | 3656.00 | 3743.00 | 3629.00 | 3725.00 | +3.64% | 28,520,900 |
| 2026-02-03 | 3621.00 | 3622.00 | 3573.00 | 3594.00 | +1.67% | 20,936,000 |
| 2026-02-02 | 3600.00 | 3627.00 | 3516.00 | 3535.00 | +0.88% | 22,997,000 |
| 2026-01-30 | 3456.00 | 3530.00 | 3452.00 | 3504.00 | +1.62% | 23,842,000 |
| 2026-01-29 | 3369.00 | 3470.00 | 3346.00 | 3448.00 | +3.02% | 24,456,700 |
| 2026-01-28 | 3368.00 | 3381.00 | 3341.00 | 3347.00 | -3.24% | 23,115,000 |
| 2026-01-27 | 3496.00 | 3498.00 | 3436.00 | 3459.00 | -0.52% | 18,214,200 |
| 2026-01-26 | 3500.00 | 3521.00 | 3460.00 | 3477.00 | -4.06% | 28,379,900 |
| 2026-01-23 | 3635.00 | 3651.00 | 3587.00 | 3624.00 | +1.12% | 21,187,900 |
| 2026-01-22 | 3630.00 | 3639.00 | 3570.00 | 3584.00 | +0.90% | 17,423,300 |
| 2026-01-21 | 3506.00 | 3559.00 | 3491.00 | 3552.00 | +0.31% | 16,952,900 |
| 2026-01-20 | 3590.00 | 3594.00 | 3528.00 | 3541.00 | -2.26% | 20,386,000 |
| 2026-01-19 | 3600.00 | 3623.00 | 3565.00 | 3623.00 | -1.28% | 17,580,700 |
| 2026-01-16 | 3675.00 | 3742.00 | 3660.00 | 3670.00 | -1.18% | 20,254,500 |
| 2026-01-15 | 3639.00 | 3764.00 | 3635.00 | 3714.00 | +2.54% | 35,684,100 |
| 2026-01-14 | 3620.00 | 3645.00 | 3562.00 | 3622.00 | -0.52% | 26,474,500 |
| 2026-01-13 | 3500.00 | 3641.00 | 3499.00 | 3641.00 | +7.47% | 50,179,500 |
| 2026-01-09 | 3322.00 | 3404.00 | 3321.00 | 3388.00 | +2.85% | 24,104,300 |
| 2026-01-08 | 3301.00 | 3328.00 | 3286.00 | 3294.00 | -1.23% | 18,107,700 |
| 2026-01-07 | 3350.00 | 3360.00 | 3326.00 | 3335.00 | -2.74% | 21,592,100 |
| 2026-01-06 | 3488.00 | 3504.00 | 3423.00 | 3429.00 | +0.88% | 21,996,200 |
| 2026-01-05 | 3411.00 | 3455.00 | 3397.00 | 3399.00 | +1.28% | 18,505,900 |
| 2025-12-30 | 3370.00 | 3387.00 | 3353.00 | 3356.00 | -0.24% | 12,175,900 |
| 2025-12-29 | 3386.00 | 3386.00 | 3352.00 | 3364.00 | -0.47% | 12,099,700 |
| 2025-12-26 | 3377.00 | 3397.00 | 3369.00 | 3380.00 | +0.18% | 10,705,500 |
| 2025-12-25 | 3377.00 | 3383.00 | 3358.00 | 3374.00 | +0.63% | 7,132,300 |
| 2025-12-24 | 3418.00 | 3420.00 | 3353.00 | 3353.00 | -1.82% | 12,845,800 |
| 2025-12-23 | 3479.00 | 3479.00 | 3410.00 | 3415.00 | -1.16% | 17,000,600 |
| 2025-12-22 | 3494.00 | 3495.00 | 3437.00 | 3455.00 | +0.91% | 17,099,900 |
| 2025-12-19 | 3389.00 | 3439.00 | 3388.00 | 3424.00 | +1.81% | 37,972,600 |
| 2025-12-18 | 3350.00 | 3384.00 | 3342.00 | 3363.00 | +0.42% | 19,193,200 |
| 2025-12-17 | 3346.00 | 3356.00 | 3312.00 | 3349.00 | +0.57% | 20,872,500 |
| 2025-12-16 | 3380.00 | 3394.00 | 3329.00 | 3330.00 | -0.60% | 28,736,000 |
| 2025-12-15 | 3243.00 | 3358.00 | 3242.00 | 3350.00 | +2.76% | 31,427,000 |
| 2025-12-12 | 3191.00 | 3272.00 | 3168.00 | 3260.00 | +4.82% | 42,664,200 |
| 2025-12-11 | 3148.00 | 3160.00 | 3099.00 | 3110.00 | -0.19% | 14,242,200 |
| 2025-12-10 | 3089.00 | 3137.00 | 3076.00 | 3116.00 | +1.63% | 20,327,700 |
| 2025-12-09 | 3076.00 | 3083.00 | 3044.00 | 3066.00 | +0.20% | 15,163,400 |
| 2025-12-08 | 3050.00 | 3060.00 | 3021.00 | 3060.00 | +0.92% | 15,596,600 |
| 2025-12-05 | 3053.00 | 3067.00 | 3016.00 | 3032.00 | -2.29% | 21,707,900 |
| 2025-12-04 | 3028.00 | 3107.00 | 3004.00 | 3103.00 | +3.26% | 21,589,300 |
| 2025-12-03 | 3030.00 | 3040.00 | 2994.00 | 3005.00 | -1.31% | 16,544,800 |
| 2025-12-02 | 3085.00 | 3090.00 | 3042.00 | 3045.00 | -1.20% | 17,880,100 |
| 2025-12-01 | 3132.00 | 3133.00 | 3075.00 | 3082.00 | -1.63% | 13,231,700 |
| 2025-11-28 | 3140.00 | 3140.00 | 3119.00 | 3133.00 | -0.16% | 13,070,100 |
| 2025-11-27 | 3155.00 | 3165.00 | 3128.00 | 3138.00 | -0.10% | 11,108,400 |
| 2025-11-26 | 3129.00 | 3158.00 | 3090.00 | 3141.00 | +2.08% | 20,618,800 |
| 2025-11-25 | 3150.00 | 3150.00 | 3070.00 | 3077.00 | -0.65% | 17,998,000 |
| 2025-11-21 | 3035.00 | 3120.00 | 3028.00 | 3097.00 | +1.74% | 31,305,500 |
| 2025-11-20 | 3095.00 | 3103.00 | 3044.00 | 3044.00 | +0.23% | 17,872,000 |
| 2025-11-19 | 3074.00 | 3075.00 | 3019.00 | 3037.00 | +0.26% | 15,126,800 |
| 2025-11-18 | 3106.00 | 3114.00 | 3028.00 | 3029.00 | -2.89% | 21,663,600 |
| 2025-11-17 | 3150.00 | 3164.00 | 3114.00 | 3119.00 | -1.92% | 15,668,000 |
| 2025-11-14 | 3155.00 | 3180.00 | 3134.00 | 3180.00 | -0.56% | 17,302,600 |
| 2025-11-13 | 3200.00 | 3215.00 | 3180.00 | 3198.00 | +0.25% | 16,407,400 |
| 2025-11-12 | 3176.00 | 3214.00 | 3175.00 | 3190.00 | +1.37% | 20,882,100 |
| 2025-11-11 | 3148.00 | 3177.00 | 3129.00 | 3147.00 | +0.51% | 17,570,500 |
| 2025-11-10 | 3133.00 | 3134.00 | 3090.00 | 3131.00 | +0.42% | 19,709,600 |
| 2025-11-07 | 3090.00 | 3128.00 | 3077.00 | 3118.00 | -0.67% | 17,774,800 |
| 2025-11-06 | 3110.00 | 3182.00 | 3054.00 | 3139.00 | +3.26% | 32,756,900 |
| 2025-11-05 | 3150.00 | 3151.00 | 2996.00 | 3040.00 | -3.65% | 56,932,600 |
| 2025-11-04 | 3150.00 | 3205.00 | 3120.00 | 3155.00 | +0.54% | 26,958,800 |
| 2025-10-31 | 3190.00 | 3198.00 | 3121.00 | 3138.00 | -1.48% | 25,906,600 |
| 2025-10-30 | 3148.00 | 3190.00 | 3125.00 | 3185.00 | +1.24% | 23,926,200 |
| 2025-10-29 | 3176.00 | 3182.00 | 3124.00 | 3146.00 | -0.79% | 20,640,200 |
| 2025-10-28 | 3220.00 | 3221.00 | 3167.00 | 3171.00 | -1.46% | 19,805,700 |
| 2025-10-27 | 3170.00 | 3218.00 | 3165.00 | 3218.00 | +2.91% | 24,626,500 |
| 2025-10-24 | 3110.00 | 3136.00 | 3090.00 | 3127.00 | +1.16% | 18,839,800 |
| 2025-10-23 | 3100.00 | 3112.00 | 3057.00 | 3091.00 | -0.42% | 18,085,400 |
| 2025-10-22 | 3075.00 | 3162.00 | 3074.00 | 3104.00 | +3.29% | 49,951,100 |
| 2025-10-21 | 3017.00 | 3021.00 | 2988.00 | 3005.00 | +0.07% | 16,336,700 |
| 2025-10-20 | 2988.50 | 3003.00 | 2971.00 | 3003.00 | +2.37% | 20,574,600 |
| 2025-10-17 | 2920.00 | 2960.50 | 2920.00 | 2933.50 | -0.71% | 14,316,900 |
| 2025-10-16 | 2964.00 | 2979.50 | 2937.50 | 2954.50 | +1.41% | 19,598,500 |
| 2025-10-15 | 2898.00 | 2919.50 | 2888.50 | 2913.50 | +1.46% | 18,470,700 |
| 2025-10-14 | 2848.50 | 2898.00 | 2831.50 | 2871.50 | -0.93% | 24,550,500 |
| 2025-10-10 | 2926.50 | 2939.50 | 2891.00 | 2898.50 | -1.66% | 25,255,700 |
| 2025-10-09 | 3000.00 | 3002.00 | 2935.00 | 2947.50 | -2.04% | 28,589,800 |
| 2025-10-08 | 3050.00 | 3075.00 | 3000.00 | 3009.00 | -0.46% | 31,036,900 |
| 2025-10-07 | 3000.00 | 3035.00 | 2997.50 | 3023.00 | +1.65% | 31,197,700 |
| 2025-10-06 | 3010.00 | 3022.00 | 2963.50 | 2974.00 | +4.74% | 45,597,700 |
| 2025-10-03 | 2806.00 | 2840.00 | 2794.00 | 2839.50 | +1.23% | 14,005,700 |
| 2025-10-02 | 2798.00 | 2832.00 | 2787.00 | 2805.00 | -0.58% | 22,099,300 |
| 2025-10-01 | 2826.50 | 2833.00 | 2791.00 | 2821.50 | -0.98% | 26,571,700 |
| 2025-09-30 | 2860.00 | 2860.00 | 2821.50 | 2849.50 | -0.71% | 22,116,900 |
| 2025-09-29 | 2920.00 | 2924.00 | 2863.50 | 2870.00 | -3.35% | 24,786,300 |
| 2025-09-26 | 2978.00 | 2999.50 | 2958.00 | 2969.50 | +0.27% | 32,053,900 |
| 2025-09-25 | 2955.00 | 2966.00 | 2935.00 | 2961.50 | +1.09% | 19,580,500 |
| 2025-09-24 | 2955.00 | 2956.00 | 2921.00 | 2929.50 | -1.16% | 21,777,500 |
| 2025-09-22 | 2923.00 | 2974.50 | 2920.00 | 2964.00 | +1.40% | 18,457,400 |
| 2025-09-19 | 2957.50 | 2985.00 | 2917.50 | 2923.00 | -0.60% | 39,502,900 |
| 2025-09-18 | 2966.50 | 2972.00 | 2928.00 | 2940.50 | -0.34% | 20,542,800 |
| 2025-09-17 | 2930.00 | 2954.50 | 2919.00 | 2950.50 | +0.55% | 18,883,400 |
| 2025-09-16 | 2900.00 | 2944.00 | 2895.50 | 2934.50 | +1.57% | 22,117,100 |
| 2025-09-12 | 2897.50 | 2904.50 | 2884.50 | 2889.00 | +0.09% | 22,253,600 |
| 2025-09-11 | 2880.00 | 2886.50 | 2858.00 | 2886.50 | -0.93% | 23,863,900 |
| 2025-09-10 | 2929.00 | 2930.00 | 2896.50 | 2913.50 | -1.20% | 21,880,400 |
| 2025-09-09 | 2980.00 | 2988.00 | 2942.00 | 2949.00 | -0.71% | 20,893,100 |
| 2025-09-08 | 2978.00 | 2979.00 | 2945.50 | 2970.00 | +0.25% | 20,701,300 |
| 2025-09-05 | 3000.00 | 3006.00 | 2909.00 | 2962.50 | +1.98% | 39,740,400 |
| 2025-09-04 | 2874.00 | 2915.00 | 2866.50 | 2905.00 | +1.88% | 20,172,300 |
| 2025-09-03 | 2855.00 | 2877.00 | 2841.00 | 2851.50 | -0.61% | 22,723,600 |
| 2025-09-02 | 2858.00 | 2882.00 | 2843.50 | 2869.00 | +0.37% | 16,428,500 |
| 2025-09-01 | 2872.00 | 2886.00 | 2845.00 | 2858.50 | -0.50% | 14,369,100 |
| 2025-08-29 | 2904.50 | 2911.00 | 2866.00 | 2873.00 | -1.58% | 22,056,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.25%). Worst month: Mar (-13.12%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-08
Quick answers
What is TOYOTA MOTOR CORPORATION's (7203.T) latest close?
2968.50 on 2026-09-08, from the Closelook data lake's daily price record.
What is 7203.T's 52-week high and low?
4000.00 high and 2686.00 low over the trailing 52 weeks, as of 2026-09-08.
What is TOYOTA MOTOR CORPORATION's strongest and weakest month historically?
Historically, 7203.T's strongest calendar month has been Jul (average +11.25%) and its weakest Mar (average -13.12%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 410 daily bars in the Closelook data lake.