Singapore markets close in 7 hours 32 minutes
Straits Times Index
3,321.26 -0.82 (-0.02%) Nikkei
39,270.62 +232.46 (+0.60%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,390.88 -162.95 (-0.23%) CMC Crypto 200
1,438.48 -8.19 (-0.57%)
Toyota Industries Corporation (6201.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:08AM JST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 14,015.00 | 14,150.00 | 13,945.00 | 13,955.00 | 13,955.00 | 113,200 |
| 10 Jun 2024 | 13,660.00 | 14,095.00 | 13,550.00 | 14,060.00 | 14,060.00 | 723,400 |
| 07 Jun 2024 | 14,390.00 | 14,430.00 | 13,850.00 | 13,860.00 | 13,860.00 | 634,600 |
| 06 Jun 2024 | 14,420.00 | 14,540.00 | 14,270.00 | 14,390.00 | 14,390.00 | 413,800 |
| 05 Jun 2024 | 14,420.00 | 14,520.00 | 14,215.00 | 14,255.00 | 14,255.00 | 448,700 |
| 04 Jun 2024 | 14,450.00 | 14,665.00 | 14,410.00 | 14,625.00 | 14,625.00 | 415,600 |
| 03 Jun 2024 | 14,945.00 | 15,035.00 | 14,615.00 | 14,705.00 | 14,705.00 | 395,600 |
| 31 May 2024 | 14,525.00 | 14,810.00 | 14,525.00 | 14,800.00 | 14,800.00 | 859,400 |
| 30 May 2024 | 14,510.00 | 14,705.00 | 14,380.00 | 14,510.00 | 14,510.00 | 539,400 |
| 29 May 2024 | 14,700.00 | 14,920.00 | 14,655.00 | 14,810.00 | 14,810.00 | 421,100 |
| 28 May 2024 | 14,695.00 | 14,735.00 | 14,525.00 | 14,675.00 | 14,675.00 | 243,500 |
| 27 May 2024 | 14,790.00 | 14,815.00 | 14,665.00 | 14,780.00 | 14,780.00 | 179,700 |
| 24 May 2024 | 14,450.00 | 14,760.00 | 14,435.00 | 14,670.00 | 14,670.00 | 280,600 |
| 23 May 2024 | 14,800.00 | 14,845.00 | 14,470.00 | 14,750.00 | 14,750.00 | 375,600 |
| 22 May 2024 | 14,905.00 | 15,120.00 | 14,850.00 | 14,850.00 | 14,850.00 | 420,600 |
| 21 May 2024 | 15,085.00 | 15,095.00 | 14,870.00 | 14,940.00 | 14,940.00 | 340,500 |
| 20 May 2024 | 14,870.00 | 15,140.00 | 14,755.00 | 15,010.00 | 15,010.00 | 431,200 |
| 17 May 2024 | 14,665.00 | 14,860.00 | 14,610.00 | 14,830.00 | 14,830.00 | 295,900 |
| 16 May 2024 | 15,170.00 | 15,215.00 | 14,845.00 | 14,880.00 | 14,880.00 | 546,600 |
| 15 May 2024 | 14,630.00 | 15,125.00 | 14,625.00 | 15,055.00 | 15,055.00 | 665,400 |
| 14 May 2024 | 15,370.00 | 15,370.00 | 14,385.00 | 14,610.00 | 14,610.00 | 1,249,100 |
| 13 May 2024 | 15,360.00 | 15,500.00 | 14,835.00 | 15,265.00 | 15,265.00 | 891,600 |
| 10 May 2024 | 15,400.00 | 15,540.00 | 14,925.00 | 15,140.00 | 15,140.00 | 602,600 |
| 09 May 2024 | 15,115.00 | 15,465.00 | 15,055.00 | 15,255.00 | 15,255.00 | 1,038,400 |
| 08 May 2024 | 14,985.00 | 15,165.00 | 14,825.00 | 15,035.00 | 15,035.00 | 820,900 |
| 07 May 2024 | 15,040.00 | 15,260.00 | 14,850.00 | 15,065.00 | 15,065.00 | 776,600 |
| 02 May 2024 | 15,060.00 | 15,140.00 | 14,880.00 | 15,040.00 | 15,040.00 | 705,300 |
| 01 May 2024 | 15,030.00 | 15,125.00 | 14,780.00 | 15,065.00 | 15,065.00 | 821,500 |
| 30 Apr 2024 | 14,900.00 | 15,140.00 | 14,710.00 | 15,030.00 | 15,030.00 | 1,637,200 |
| 26 Apr 2024 | 14,300.00 | 14,990.00 | 14,105.00 | 14,570.00 | 14,570.00 | 1,507,800 |
| 25 Apr 2024 | 14,805.00 | 14,885.00 | 14,370.00 | 14,470.00 | 14,470.00 | 707,300 |
| 24 Apr 2024 | 14,585.00 | 14,865.00 | 14,500.00 | 14,805.00 | 14,805.00 | 968,400 |
| 23 Apr 2024 | 14,785.00 | 14,800.00 | 14,165.00 | 14,375.00 | 14,375.00 | 1,116,100 |
| 22 Apr 2024 | 14,000.00 | 14,265.00 | 13,885.00 | 14,185.00 | 14,185.00 | 937,300 |
| 19 Apr 2024 | 13,910.00 | 13,955.00 | 13,495.00 | 13,810.00 | 13,810.00 | 877,400 |
| 18 Apr 2024 | 13,660.00 | 14,050.00 | 13,650.00 | 13,890.00 | 13,890.00 | 781,800 |
| 17 Apr 2024 | 13,900.00 | 13,955.00 | 13,540.00 | 13,600.00 | 13,600.00 | 723,400 |
| 16 Apr 2024 | 14,105.00 | 14,180.00 | 13,780.00 | 13,950.00 | 13,950.00 | 608,300 |
| 15 Apr 2024 | 14,275.00 | 14,375.00 | 14,090.00 | 14,370.00 | 14,370.00 | 501,500 |
| 12 Apr 2024 | 14,455.00 | 14,550.00 | 14,350.00 | 14,420.00 | 14,420.00 | 502,900 |
| 11 Apr 2024 | 14,275.00 | 14,545.00 | 14,220.00 | 14,395.00 | 14,395.00 | 579,400 |
| 10 Apr 2024 | 14,690.00 | 14,690.00 | 14,330.00 | 14,435.00 | 14,435.00 | 527,100 |
| 09 Apr 2024 | 14,355.00 | 14,600.00 | 14,255.00 | 14,570.00 | 14,570.00 | 619,600 |
| 08 Apr 2024 | 14,350.00 | 14,510.00 | 14,250.00 | 14,350.00 | 14,350.00 | 557,300 |
| 05 Apr 2024 | 14,440.00 | 14,440.00 | 14,080.00 | 14,340.00 | 14,340.00 | 553,200 |
| 04 Apr 2024 | 14,570.00 | 14,850.00 | 14,360.00 | 14,585.00 | 14,585.00 | 817,600 |
| 03 Apr 2024 | 14,325.00 | 14,630.00 | 14,165.00 | 14,300.00 | 14,300.00 | 988,500 |
| 02 Apr 2024 | 14,200.00 | 14,535.00 | 14,050.00 | 14,490.00 | 14,490.00 | 1,178,700 |
| 01 Apr 2024 | 14,550.00 | 14,815.00 | 14,015.00 | 14,120.00 | 14,120.00 | 1,759,600 |
| 29 Mar 2024 | 15,970.00 | 15,970.00 | 15,555.00 | 15,575.00 | 15,575.00 | 216,300 |
| 28 Mar 2024 | 15,675.00 | 15,850.00 | 15,580.00 | 15,715.00 | 15,715.00 | 519,600 |
| 28 Mar 2024 | 140 Dividend | |||||
| 27 Mar 2024 | 15,770.00 | 15,900.00 | 15,700.00 | 15,785.00 | 15,645.00 | 485,100 |
| 26 Mar 2024 | 15,815.00 | 15,855.00 | 15,615.00 | 15,760.00 | 15,620.22 | 519,800 |
| 25 Mar 2024 | 16,055.00 | 16,225.00 | 15,905.00 | 15,925.00 | 15,783.76 | 472,700 |
| 22 Mar 2024 | 16,030.00 | 16,265.00 | 15,970.00 | 16,180.00 | 16,036.50 | 458,300 |
| 21 Mar 2024 | 15,900.00 | 15,950.00 | 15,690.00 | 15,850.00 | 15,709.42 | 782,800 |
| 19 Mar 2024 | 14,905.00 | 15,220.00 | 14,790.00 | 15,220.00 | 15,085.01 | 536,300 |
| 18 Mar 2024 | 14,700.00 | 15,005.00 | 14,640.00 | 14,950.00 | 14,817.41 | 393,100 |
| 15 Mar 2024 | 14,200.00 | 14,670.00 | 14,185.00 | 14,625.00 | 14,495.29 | 657,700 |
| 14 Mar 2024 | 14,420.00 | 14,500.00 | 14,280.00 | 14,455.00 | 14,326.80 | 424,500 |
| 13 Mar 2024 | 14,705.00 | 14,735.00 | 14,235.00 | 14,440.00 | 14,311.93 | 671,600 |
| 12 Mar 2024 | 14,500.00 | 14,715.00 | 14,365.00 | 14,600.00 | 14,470.51 | 802,400 |
| 11 Mar 2024 | 15,025.00 | 15,215.00 | 14,635.00 | 14,905.00 | 14,772.80 | 538,400 |
| 08 Mar 2024 | 15,360.00 | 15,775.00 | 15,360.00 | 15,610.00 | 15,471.55 | 599,300 |
| 07 Mar 2024 | 15,895.00 | 16,065.00 | 15,570.00 | 15,670.00 | 15,531.02 | 433,600 |
| 06 Mar 2024 | 15,440.00 | 15,830.00 | 15,405.00 | 15,790.00 | 15,649.96 | 439,000 |
| 05 Mar 2024 | 15,250.00 | 15,595.00 | 15,180.00 | 15,535.00 | 15,397.22 | 507,400 |
| 04 Mar 2024 | 15,395.00 | 15,630.00 | 15,310.00 | 15,340.00 | 15,203.95 | 628,000 |
| 01 Mar 2024 | 14,995.00 | 15,340.00 | 14,945.00 | 15,315.00 | 15,179.17 | 496,700 |
| 29 Feb 2024 | 15,130.00 | 15,145.00 | 14,840.00 | 14,890.00 | 14,757.94 | 862,600 |
| 28 Feb 2024 | 15,255.00 | 15,360.00 | 15,145.00 | 15,255.00 | 15,119.70 | 379,800 |
| 27 Feb 2024 | 15,370.00 | 15,370.00 | 15,160.00 | 15,225.00 | 15,089.97 | 458,600 |
| 26 Feb 2024 | 15,200.00 | 15,445.00 | 15,050.00 | 15,355.00 | 15,218.81 | 561,400 |
| 22 Feb 2024 | 14,920.00 | 15,275.00 | 14,910.00 | 15,275.00 | 15,139.52 | 917,700 |
| 21 Feb 2024 | 14,600.00 | 14,870.00 | 14,600.00 | 14,795.00 | 14,663.78 | 604,500 |
| 20 Feb 2024 | 14,600.00 | 14,750.00 | 14,515.00 | 14,615.00 | 14,485.38 | 478,800 |
| 19 Feb 2024 | 14,750.00 | 14,935.00 | 14,690.00 | 14,715.00 | 14,584.49 | 339,700 |
| 16 Feb 2024 | 14,600.00 | 14,810.00 | 14,530.00 | 14,740.00 | 14,609.27 | 613,900 |
| 15 Feb 2024 | 14,300.00 | 14,300.00 | 14,005.00 | 14,170.00 | 14,044.32 | 414,700 |
| 14 Feb 2024 | 14,105.00 | 14,250.00 | 14,000.00 | 14,065.00 | 13,940.25 | 563,700 |
| 13 Feb 2024 | 13,990.00 | 14,300.00 | 13,885.00 | 14,275.00 | 14,148.39 | 669,500 |
| 09 Feb 2024 | 13,775.00 | 13,830.00 | 13,545.00 | 13,585.00 | 13,464.51 | 566,600 |
| 08 Feb 2024 | 13,600.00 | 13,950.00 | 13,480.00 | 13,820.00 | 13,697.43 | 708,800 |
| 07 Feb 2024 | 13,435.00 | 13,975.00 | 13,370.00 | 13,515.00 | 13,395.13 | 1,282,200 |
| 06 Feb 2024 | 13,155.00 | 13,540.00 | 12,960.00 | 13,430.00 | 13,310.89 | 850,800 |
| 05 Feb 2024 | 13,310.00 | 13,525.00 | 13,015.00 | 13,175.00 | 13,058.15 | 1,072,500 |
| 02 Feb 2024 | 12,585.00 | 13,405.00 | 12,420.00 | 13,060.00 | 12,944.17 | 1,500,500 |
| 01 Feb 2024 | 12,430.00 | 12,665.00 | 12,415.00 | 12,570.00 | 12,458.51 | 566,900 |
| 31 Jan 2024 | 12,650.00 | 12,815.00 | 12,415.00 | 12,585.00 | 12,473.38 | 1,136,500 |
| 30 Jan 2024 | 12,130.00 | 12,845.00 | 12,000.00 | 12,790.00 | 12,676.56 | 2,285,900 |
| 29 Jan 2024 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 12,032.33 | 239,600 |
| 26 Jan 2024 | 12,835.00 | 12,870.00 | 12,635.00 | 12,650.00 | 12,537.80 | 356,300 |
| 25 Jan 2024 | 12,610.00 | 12,770.00 | 12,585.00 | 12,770.00 | 12,656.74 | 442,200 |
| 24 Jan 2024 | 12,750.00 | 12,845.00 | 12,675.00 | 12,700.00 | 12,587.36 | 416,300 |
| 23 Jan 2024 | 12,850.00 | 12,990.00 | 12,820.00 | 12,835.00 | 12,721.16 | 519,000 |
| 22 Jan 2024 | 12,395.00 | 12,670.00 | 12,380.00 | 12,670.00 | 12,557.63 | 541,600 |
| 19 Jan 2024 | 12,600.00 | 12,600.00 | 12,145.00 | 12,345.00 | 12,235.51 | 643,300 |
| 18 Jan 2024 | 12,095.00 | 12,540.00 | 12,085.00 | 12,360.00 | 12,250.38 | 569,200 |
| 17 Jan 2024 | 12,350.00 | 12,505.00 | 12,125.00 | 12,135.00 | 12,027.37 | 498,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.