Deutsche Märkte öffnen in 6 Stunden 7 Minuten

Toyota Motor Corporation (7203.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.579,00-20,00 (-0,56%)
Börsenschluss: 03:15PM JST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. Apr. 20243.577,003.640,003.556,003.638,003.638,0035.459.100
26. Apr. 20243.502,003.549,003.468,003.510,003.510,0030.255.300
25. Apr. 20243.560,003.604,003.497,003.497,003.497,0027.833.100
24. Apr. 20243.551,003.620,003.526,003.618,003.618,0029.269.700
23. Apr. 20243.592,003.594,003.492,003.511,003.511,0021.861.900
22. Apr. 20243.540,003.610,003.501,003.517,003.517,0026.643.700
19. Apr. 20243.550,003.569,003.453,003.522,003.522,0035.457.300
18. Apr. 20243.567,003.634,003.559,003.602,003.602,0020.201.900
17. Apr. 20243.686,003.691,003.570,003.597,003.597,0024.105.100
16. Apr. 20243.742,003.753,003.630,003.649,003.649,0029.226.300
15. Apr. 20243.721,003.767,003.685,003.767,003.767,0021.091.500
12. Apr. 20243.813,003.815,003.755,003.767,003.767,0021.094.100
11. Apr. 20243.722,003.795,003.721,003.781,003.781,0023.458.700
10. Apr. 20243.750,003.760,003.722,003.740,003.740,0017.062.700
09. Apr. 20243.740,003.776,003.716,003.776,003.776,0022.518.400
08. Apr. 20243.665,003.700,003.642,003.698,003.698,0023.272.600
05. Apr. 20243.605,003.632,003.568,003.619,003.619,0026.966.800
04. Apr. 20243.670,003.739,003.652,003.667,003.667,0033.637.800
03. Apr. 20243.633,003.656,003.597,003.620,003.620,0030.222.400
02. Apr. 20243.685,003.705,003.616,003.633,003.633,0031.273.800
01. Apr. 20243.801,003.824,003.616,003.639,003.639,0038.828.100
29. März 20243.804,003.833,003.792,003.799,003.799,0012.094.300
28. März 20243.839,003.854,003.782,003.806,003.806,0034.646.300
27. März 20243.875,003.891,003.846,003.853,003.853,0035.165.500
26. März 20243.829,003.860,003.789,003.850,003.850,0030.536.000
25. März 20243.850,003.886,003.823,003.830,003.830,0028.829.300
22. März 20243.829,003.890,003.811,003.872,003.872,0038.840.700
21. März 20243.800,003.829,003.776,003.799,003.799,0045.118.200
19. März 20243.574,003.675,003.559,003.675,003.675,0033.925.900
18. März 20243.515,003.576,003.504,003.567,003.567,0026.489.600
15. März 20243.433,003.509,003.424,003.488,003.488,0033.847.800
14. März 20243.450,003.463,003.415,003.445,003.445,0021.846.100
13. März 20243.506,003.536,003.405,003.444,003.444,0032.358.800
12. März 20243.441,003.475,003.398,003.475,003.475,0040.384.800
11. März 20243.500,003.530,003.443,003.498,003.498,0034.641.400
08. März 20243.644,003.665,003.595,003.610,003.610,0039.889.700
07. März 20243.799,003.811,003.640,003.660,003.660,0044.389.400
06. März 20243.729,003.772,003.690,003.769,003.769,0031.920.900
05. März 20243.665,003.742,003.641,003.729,003.729,0031.082.800
04. März 20243.694,003.704,003.636,003.662,003.662,0033.112.100
01. März 20243.595,003.689,003.586,003.680,003.680,0029.522.200
29. Feb. 20243.560,003.629,003.540,003.621,003.621,0042.143.900
28. Feb. 20243.588,003.599,003.541,003.570,003.570,0021.824.800
27. Feb. 20243.600,003.603,003.566,003.582,003.582,0026.141.000
26. Feb. 20243.550,003.607,003.522,003.565,003.565,0036.879.000
22. Feb. 20243.450,003.530,003.444,003.521,003.521,0045.277.100
21. Feb. 20243.400,003.436,003.396,003.429,003.429,0027.204.700
20. Feb. 20243.450,003.473,003.369,003.414,003.414,0032.113.800
19. Feb. 20243.414,003.449,003.401,003.430,003.430,0018.623.200
16. Feb. 20243.440,003.453,003.396,003.414,003.414,0039.276.000
15. Feb. 20243.415,003.416,003.351,003.382,003.382,0031.611.400
14. Feb. 20243.453,003.464,003.361,003.385,003.385,0040.613.000
13. Feb. 20243.366,003.459,003.350,003.456,003.456,0050.279.000
09. Feb. 20243.360,003.370,003.296,003.323,003.323,0038.909.900
08. Feb. 20243.330,003.409,003.283,003.350,003.350,0065.539.300
07. Feb. 20243.195,003.364,003.190,003.260,003.260,0090.841.000
06. Feb. 20242.999,503.148,002.951,503.135,003.135,0080.031.600
05. Feb. 20242.995,503.007,002.959,002.992,002.992,0029.891.100
02. Feb. 20242.963,502.966,002.938,002.951,502.951,5024.939.800
01. Feb. 20242.940,502.960,002.931,002.945,002.945,0029.852.200
31. Jan. 20242.940,003.000,002.939,003.000,003.000,0028.387.200
30. Jan. 20242.950,002.983,502.931,002.959,502.959,5030.914.300
29. Jan. 20242.929,002.994,002.928,002.983,502.983,5039.361.500
26. Jan. 20242.950,002.950,002.888,502.892,502.892,5033.005.600
25. Jan. 20242.964,002.964,002.964,002.964,002.964,0028.781.400
24. Jan. 20243.000,003.018,002.952,002.959,502.959,5028.933.300
23. Jan. 20242.997,003.034,002.971,002.991,002.991,0040.894.100
22. Jan. 20242.965,002.987,502.956,502.982,002.982,0027.665.300
19. Jan. 20242.985,002.985,002.937,002.962,002.962,0038.896.900
18. Jan. 20242.880,002.964,002.873,002.931,502.931,5045.748.100
17. Jan. 20242.880,002.920,002.846,502.856,502.856,5042.925.400
16. Jan. 20242.854,002.869,502.830,002.854,502.854,5023.810.700
15. Jan. 20242.854,002.855,002.830,002.849,502.849,504.866.000
12. Jan. 20242.880,002.883,002.820,502.837,002.837,0034.169.200
11. Jan. 20242.827,002.867,502.827,002.844,002.844,0049.003.100
10. Jan. 20242.684,002.752,002.679,502.745,002.745,0033.701.200
09. Jan. 20242.715,002.716,002.662,502.694,002.694,0030.486.100
05. Jan. 20242.643,502.708,002.643,502.701,502.701,5030.515.500
04. Jan. 20242.605,002.635,002.572,002.635,002.635,0029.812.900
29. Dez. 20232.572,002.615,502.569,002.590,502.590,5026.860.500
28. Dez. 20232.555,002.573,002.539,002.556,002.556,0017.822.300
27. Dez. 20232.557,502.583,502.547,002.583,002.583,0026.896.000
26. Dez. 20232.543,002.544,502.520,502.541,002.541,0017.223.900
25. Dez. 20232.525,002.553,002.514,502.537,002.537,0019.273.800
22. Dez. 20232.520,002.549,502.499,002.516,002.516,0038.330.200
21. Dez. 20232.520,002.576,502.495,002.537,502.537,5047.672.400
20. Dez. 20232.666,002.692,002.634,002.644,002.644,0034.125.400
19. Dez. 20232.620,002.657,502.590,502.640,502.640,5024.989.000
18. Dez. 20232.590,502.619,502.571,502.619,502.619,5021.229.700
15. Dez. 20232.617,002.624,002.592,002.600,502.600,5032.057.100
14. Dez. 20232.605,502.623,502.552,002.571,502.571,5043.459.500
13. Dez. 20232.672,502.682,002.644,502.673,502.673,5020.383.300
12. Dez. 20232.727,002.735,502.681,502.681,502.681,5025.316.700
11. Dez. 20232.701,002.716,002.690,502.705,502.705,5031.081.400
08. Dez. 20232.711,002.721,002.657,002.680,502.680,5055.312.000
07. Dez. 20232.800,002.812,002.776,002.794,502.794,5026.610.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...