Marchés français ouverture 1 h 23 min

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
3 376,00+10,00 (+0,30 %)
À partir de 02:17PM JST. Marché ouvert.
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 20243 350,003 434,003 349,003 376,003 376,0022 917 400
13 mai 20243 417,003 434,003 351,003 366,003 366,0030 544 300
10 mai 20243 504,003 540,003 386,003 425,003 425,0050 941 700
09 mai 20243 595,003 595,003 473,003 528,003 528,0040 742 400
08 mai 20243 547,003 674,003 453,003 579,003 579,0068 295 000
07 mai 20243 650,003 650,003 562,003 599,003 599,0025 496 600
02 mai 20243 581,003 622,003 559,003 581,003 581,0020 164 900
01 mai 20243 600,003 659,003 576,003 605,003 605,0027 076 000
30 avr. 20243 577,003 640,003 556,003 638,003 638,0035 459 100
26 avr. 20243 502,003 549,003 468,003 510,003 510,0030 255 300
25 avr. 20243 560,003 604,003 497,003 497,003 497,0027 833 100
24 avr. 20243 551,003 620,003 526,003 618,003 618,0029 269 700
23 avr. 20243 592,003 594,003 492,003 511,003 511,0021 861 900
22 avr. 20243 540,003 610,003 501,003 517,003 517,0026 643 700
19 avr. 20243 550,003 569,003 453,003 522,003 522,0035 457 300
18 avr. 20243 567,003 634,003 559,003 602,003 602,0020 201 900
17 avr. 20243 686,003 691,003 570,003 597,003 597,0024 105 100
16 avr. 20243 742,003 753,003 630,003 649,003 649,0029 226 300
15 avr. 20243 721,003 767,003 685,003 767,003 767,0021 091 500
12 avr. 20243 813,003 815,003 755,003 767,003 767,0021 094 100
11 avr. 20243 722,003 795,003 721,003 781,003 781,0023 458 700
10 avr. 20243 750,003 760,003 722,003 740,003 740,0017 062 700
09 avr. 20243 740,003 776,003 716,003 776,003 776,0022 518 400
08 avr. 20243 665,003 700,003 642,003 698,003 698,0023 272 600
05 avr. 20243 605,003 632,003 568,003 619,003 619,0026 966 800
04 avr. 20243 670,003 739,003 652,003 667,003 667,0033 637 800
03 avr. 20243 633,003 656,003 597,003 620,003 620,0030 222 400
02 avr. 20243 685,003 705,003 616,003 633,003 633,0031 273 800
01 avr. 20243 801,003 824,003 616,003 639,003 639,0038 828 100
29 mars 20243 804,003 833,003 792,003 799,003 799,0012 094 300
28 mars 20243 839,003 854,003 782,003 806,003 806,0034 646 300
27 mars 20243 875,003 891,003 846,003 853,003 853,0035 165 500
26 mars 20243 829,003 860,003 789,003 850,003 850,0030 536 000
25 mars 20243 850,003 886,003 823,003 830,003 830,0028 829 300
22 mars 20243 829,003 890,003 811,003 872,003 872,0038 840 700
21 mars 20243 800,003 829,003 776,003 799,003 799,0045 118 200
19 mars 20243 574,003 675,003 559,003 675,003 675,0033 925 900
18 mars 20243 515,003 576,003 504,003 567,003 567,0026 489 600
15 mars 20243 433,003 509,003 424,003 488,003 488,0033 847 800
14 mars 20243 450,003 463,003 415,003 445,003 445,0021 846 100
13 mars 20243 506,003 536,003 405,003 444,003 444,0032 358 800
12 mars 20243 441,003 475,003 398,003 475,003 475,0040 384 800
11 mars 20243 500,003 530,003 443,003 498,003 498,0034 641 400
08 mars 20243 644,003 665,003 595,003 610,003 610,0039 889 700
07 mars 20243 799,003 811,003 640,003 660,003 660,0044 389 400
06 mars 20243 729,003 772,003 690,003 769,003 769,0031 920 900
05 mars 20243 665,003 742,003 641,003 729,003 729,0031 082 800
04 mars 20243 694,003 704,003 636,003 662,003 662,0033 112 100
01 mars 20243 595,003 689,003 586,003 680,003 680,0029 522 200
29 févr. 20243 560,003 629,003 540,003 621,003 621,0042 143 900
28 févr. 20243 588,003 599,003 541,003 570,003 570,0021 824 800
27 févr. 20243 600,003 603,003 566,003 582,003 582,0026 141 000
26 févr. 20243 550,003 607,003 522,003 565,003 565,0036 879 000
22 févr. 20243 450,003 530,003 444,003 521,003 521,0045 277 100
21 févr. 20243 400,003 436,003 396,003 429,003 429,0027 204 700
20 févr. 20243 450,003 473,003 369,003 414,003 414,0032 113 800
19 févr. 20243 414,003 449,003 401,003 430,003 430,0018 623 200
16 févr. 20243 440,003 453,003 396,003 414,003 414,0039 276 000
15 févr. 20243 415,003 416,003 351,003 382,003 382,0031 611 400
14 févr. 20243 453,003 464,003 361,003 385,003 385,0040 613 000
13 févr. 20243 366,003 459,003 350,003 456,003 456,0050 279 000
09 févr. 20243 360,003 370,003 296,003 323,003 323,0038 909 900
08 févr. 20243 330,003 409,003 283,003 350,003 350,0065 539 300
07 févr. 20243 195,003 364,003 190,003 260,003 260,0090 841 000
06 févr. 20242 999,503 148,002 951,503 135,003 135,0080 031 600
05 févr. 20242 995,503 007,002 959,002 992,002 992,0029 891 100
02 févr. 20242 963,502 966,002 938,002 951,502 951,5024 939 800
01 févr. 20242 940,502 960,002 931,002 945,002 945,0029 852 200
31 janv. 20242 940,003 000,002 939,003 000,003 000,0028 387 200
30 janv. 20242 950,002 983,502 931,002 959,502 959,5030 914 300
29 janv. 20242 929,002 994,002 928,002 983,502 983,5039 361 500
26 janv. 20242 950,002 950,002 888,502 892,502 892,5033 005 600
25 janv. 20242 964,002 964,002 964,002 964,002 964,0028 781 400
24 janv. 20243 000,003 018,002 952,002 959,502 959,5028 933 300
23 janv. 20242 997,003 034,002 971,002 991,002 991,0040 894 100
22 janv. 20242 965,002 987,502 956,502 982,002 982,0027 665 300
19 janv. 20242 985,002 985,002 937,002 962,002 962,0038 896 900
18 janv. 20242 880,002 964,002 873,002 931,502 931,5045 748 100
17 janv. 20242 880,002 920,002 846,502 856,502 856,5042 925 400
16 janv. 20242 854,002 869,502 830,002 854,502 854,5023 810 700
15 janv. 20242 854,002 855,002 830,002 849,502 849,504 866 000
12 janv. 20242 880,002 883,002 820,502 837,002 837,0034 169 200
11 janv. 20242 827,002 867,502 827,002 844,002 844,0049 003 100
10 janv. 20242 684,002 752,002 679,502 745,002 745,0033 701 200
09 janv. 20242 715,002 716,002 662,502 694,002 694,0030 486 100
05 janv. 20242 643,502 708,002 643,502 701,502 701,5030 515 500
04 janv. 20242 605,002 635,002 572,002 635,002 635,0029 812 900
29 déc. 20232 572,002 615,502 569,002 590,502 590,5026 860 500
28 déc. 20232 555,002 573,002 539,002 556,002 556,0017 822 300
27 déc. 20232 557,502 583,502 547,002 583,002 583,0026 896 000
26 déc. 20232 543,002 544,502 520,502 541,002 541,0017 223 900
25 déc. 20232 525,002 553,002 514,502 537,002 537,0019 273 800
22 déc. 20232 520,002 549,502 499,002 516,002 516,0038 330 200
21 déc. 20232 520,002 576,502 495,002 537,502 537,5047 672 400
20 déc. 20232 666,002 692,002 634,002 644,002 644,0034 125 400
19 déc. 20232 620,002 657,502 590,502 640,502 640,5024 989 000
18 déc. 20232 590,502 619,502 571,502 619,502 619,5021 229 700
15 déc. 20232 617,002 624,002 592,002 600,502 600,5032 057 100
14 déc. 20232 605,502 623,502 552,002 571,502 571,5043 459 500
13 déc. 20232 672,502 682,002 644,502 673,502 673,5020 383 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...