Toyota Motor

7203
🏛️ usa →
20.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.70 20.22 19.64 20.00 0.0M
2025-09-26 19.66 19.66 19.57 19.57 0.0M
2025-09-25 20.00 20.00 19.75 19.77 0.0M
2025-09-24 20.76 20.76 19.59 19.83 0.0M
2025-09-23 18.30 20.21 18.30 19.85 0.2M
2025-09-22 19.50 20.23 19.50 20.00 0.0M
2025-09-19 19.76 19.95 19.76 19.88 0.0M
2025-09-18 19.00 20.18 19.00 19.89 0.0M
2025-09-17 18.60 20.33 18.60 20.09 0.0M
2025-09-16 19.68 19.93 19.51 19.93 0.0M
2025-09-15 19.60 19.79 19.50 19.70 0.0M
2025-09-12 20.00 20.09 19.56 19.56 0.0M
2025-09-11 20.22 20.22 20.22 20.22 0.0M
2025-09-10 20.03 20.10 19.71 20.10 0.0M
2025-09-09 19.92 20.21 19.92 20.21 0.0M
2025-09-08 20.09 20.34 20.09 20.34 0.0M
2025-09-05 20.83 20.83 19.92 19.98 0.1M
2025-09-04 20.52 20.58 19.74 19.74 0.0M
2025-09-03 18.50 20.90 18.50 19.65 0.0M
2025-09-02 20.00 20.10 18.94 19.40 0.0M
2025-08-29 20.06 20.06 19.50 19.78 0.0M
2025-08-28 17.90 20.45 17.90 20.10 0.5M
2025-08-27 19.75 19.85 19.58 19.58 0.0M
2025-08-26 19.70 20.48 19.58 19.58 0.0M
2025-08-25 18.75 19.92 18.75 19.50 0.0M
2025-08-22 17.85 20.14 17.85 19.80 0.0M
2025-08-21 19.80 19.80 18.60 18.60 0.0M
2025-08-20 19.85 19.85 19.50 19.84 0.0M
2025-08-19 19.25 19.85 18.78 19.35 0.0M
2025-08-18 19.50 21.25 18.77 19.77 0.0M
2025-08-15 18.96 19.20 18.96 19.05 0.0M
2025-08-14 17.60 19.03 17.60 18.96 0.0M
2025-08-13 19.00 19.40 18.50 19.00 0.0M
2025-08-12 17.90 19.37 17.90 19.23 0.0M
2025-08-11 18.26 18.94 17.59 18.51 0.0M
2025-08-08 17.50 19.10 17.50 18.26 0.0M
2025-08-07 18.35 18.35 17.79 18.00 0.0M
2025-08-06 17.30 19.39 17.30 19.39 0.0M
2025-08-05 19.00 19.00 18.20 18.20 0.9M
2025-08-04 18.00 19.01 18.00 19.01 0.0M
2025-08-01 18.50 19.24 17.87 17.87 0.0M
2025-07-31 18.03 18.66 18.00 18.00 1.5M
2025-07-30 18.52 19.34 18.52 18.76 0.0M
2025-07-29 18.75 18.99 18.10 18.99 0.0M
2025-07-28 19.10 19.17 18.75 18.94 0.1M
2025-07-25 19.00 19.20 18.76 19.13 0.0M
2025-07-24 19.39 19.39 19.03 19.28 0.0M
2025-07-23 17.80 19.28 17.60 19.28 0.0M
2025-07-22 17.30 17.30 16.97 17.13 0.3M
2025-07-21 17.33 17.33 16.82 17.08 0.0M
2025-07-18 16.93 16.98 16.90 16.91 0.0M
2025-07-17 17.02 17.23 16.92 17.04 0.0M
2025-07-16 16.86 16.99 16.85 16.85 0.0M
2025-07-15 17.11 17.36 17.03 17.03 0.0M
2025-07-14 17.59 17.59 16.50 17.17 0.1M
2025-07-11 16.69 17.38 16.69 16.97 0.0M
2025-07-10 17.50 17.50 16.85 17.05 0.0M
2025-07-09 17.25 17.27 16.98 17.00 0.0M
2025-07-08 18.27 18.27 16.50 17.06 0.0M
2025-07-07 17.08 17.80 16.66 16.66 1.0M
2025-07-03 17.13 17.46 17.13 17.40 0.0M
2025-07-02 17.14 18.25 17.09 17.46 0.7M
2025-07-01 16.50 17.60 16.50 17.25 0.0M
2025-06-30 18.71 18.71 16.99 17.50 0.0M
2025-06-27 17.31 17.80 17.18 17.50 0.4M
2025-06-26 17.30 18.12 16.80 17.10 0.0M
2025-06-25 17.08 17.82 16.91 17.58 0.2M
2025-06-24 18.40 18.50 17.01 17.29 0.5M
2025-06-23 16.75 18.50 16.75 17.00 1.2M
2025-06-20 17.62 18.30 15.60 17.28 0.0M
2025-06-18 18.17 18.17 17.49 17.62 0.1M
2025-06-17 17.60 18.60 17.32 17.80 0.0M
2025-06-16 17.78 18.24 17.60 17.60 0.5M
2025-06-13 18.00 18.61 17.83 18.50 0.7M
2025-06-12 18.71 18.71 18.20 18.54 0.0M
2025-06-11 18.63 18.63 18.22 18.28 0.4M
2025-06-10 18.61 18.67 18.47 18.63 0.3M
2025-06-09 18.88 18.88 18.26 18.61 0.2M
2025-06-06 18.50 18.88 18.25 18.88 0.0M
2025-06-05 18.70 18.80 18.40 18.52 0.4M
2025-06-04 19.24 19.69 18.65 18.88 2.1M
2025-06-03 19.24 19.24 19.24 19.24 0.0M
2025-06-02 19.36 19.36 18.63 18.90 0.0M
2025-05-30 18.88 19.14 18.55 18.60 0.0M
2025-05-29 18.50 18.75 18.48 18.60 1.0M
2025-05-28 18.10 18.80 18.10 18.20 0.4M
2025-05-27 16.45 18.86 16.45 18.60 0.0M
2025-05-23 18.70 18.70 18.33 18.33 4.5M
2025-05-22 18.04 18.30 18.02 18.30 0.5M
2025-05-21 18.48 18.80 18.08 18.45 0.0M
2025-05-20 18.77 19.18 18.35 18.48 0.0M
2025-05-19 19.12 19.12 18.20 18.68 0.4M
2025-05-16 18.70 18.70 18.00 18.39 0.0M
2025-05-15 20.38 20.38 18.08 18.32 0.6M
2025-05-14 19.00 19.07 18.66 19.07 0.9M
2025-05-13 19.25 19.28 18.93 19.17 0.0M
2025-05-12 19.00 19.67 18.41 18.84 0.0M
2025-05-09 19.00 19.00 18.47 18.67 0.2M
2025-05-08 20.00 20.00 18.89 19.24 0.0M
2025-05-07 19.42 19.42 18.32 18.32 0.0M
2025-05-06 19.31 19.80 19.03 19.03 0.0M
2025-05-05 17.70 19.77 17.70 19.45 0.0M
2025-05-02 19.60 19.60 18.32 19.11 0.0M
2025-05-01 20.75 20.75 18.90 19.03 0.0M
2025-04-30 20.00 20.00 18.70 19.25 0.0M
2025-04-29 19.00 19.67 18.88 19.67 0.0M
2025-04-28 18.00 19.40 18.00 19.28 0.0M
2025-04-25 18.75 18.80 18.63 18.63 0.0M
2025-04-24 18.26 18.60 17.51 18.60 0.0M
2025-04-23 18.12 18.38 18.12 18.30 0.0M
2025-04-22 17.65 18.20 17.26 18.12 0.0M
2025-04-21 16.78 18.42 16.78 17.72 0.0M
2025-04-17 15.90 18.00 15.90 17.30 0.0M
2025-04-16 18.45 18.45 17.50 17.85 0.0M
2025-04-15 17.86 18.45 17.39 17.98 0.0M
2025-04-14 16.80 17.65 16.75 17.10 0.0M
2025-04-11 16.99 16.99 16.65 16.65 0.2M
2025-04-10 18.00 18.00 16.50 16.65 0.0M
2025-04-09 16.50 17.43 15.82 17.39 0.0M
2025-04-08 18.30 18.30 15.82 15.82 0.0M
2025-04-07 15.01 17.00 13.95 15.99 1.0M
2025-04-04 16.50 16.89 15.84 16.01 1.0M
2025-04-03 15.20 17.64 15.20 16.80 0.0M
2025-04-02 17.15 18.12 17.15 17.85 0.0M
2025-04-01 16.35 18.57 16.35 17.42 0.0M
2025-03-31 15.90 18.25 15.90 18.00 0.0M
2025-03-28 18.00 18.13 17.75 18.00 0.0M
2025-03-27 18.00 18.90 18.00 18.39 0.0M
2025-03-26 19.15 19.15 18.81 18.90 0.0M
2025-03-25 19.00 19.41 18.08 19.28 0.0M
2025-03-24 19.50 19.50 18.90 19.13 0.0M
2025-03-21 19.42 19.42 18.75 19.33 1.2M
2025-03-20 18.75 19.23 18.75 18.83 0.0M
2025-03-19 19.03 19.30 19.02 19.07 0.0M
2025-03-18 19.14 19.14 18.08 19.03 0.0M
2025-03-17 18.75 18.95 18.48 18.78 0.7M
2025-03-14 18.45 18.45 18.45 18.45 0.1M
2025-03-13 18.38 18.38 18.15 18.30 1.5M
2025-03-12 18.38 18.50 18.08 18.38 0.0M
2025-03-11 19.00 19.00 18.12 18.65 0.0M
2025-03-10 19.34 19.34 18.00 19.12 0.0M
2025-03-07 18.00 19.14 18.00 18.96 0.0M
2025-03-06 20.05 20.05 18.61 18.65 1.8M
2025-03-05 18.71 19.34 18.71 19.24 0.6M
2025-03-04 20.05 20.05 17.79 18.49 0.0M
2025-03-03 18.60 19.00 18.42 18.63 0.6M
2025-02-28 18.30 18.45 17.79 18.07 0.0M
2025-02-27 17.26 18.30 17.26 18.27 0.0M
2025-02-26 17.80 18.23 17.80 18.02 0.0M
2025-02-25 17.62 18.01 17.62 17.89 0.1M
2025-02-24 17.63 17.99 17.58 17.76 0.0M
2025-02-21 18.09 18.09 17.70 17.99 0.0M
2025-02-20 18.00 18.18 17.86 18.07 0.0M
2025-02-19 16.50 18.40 16.50 18.23 0.5M
2025-02-18 17.45 18.90 17.45 18.40 0.0M
2025-02-14 18.81 18.81 18.38 18.43 0.0M
2025-02-13 18.57 18.60 18.19 18.31 0.0M
2025-02-12 18.31 18.57 18.01 18.25 0.0M
2025-02-11 19.00 19.00 18.46 18.49 0.0M
2025-02-10 20.05 20.05 18.38 18.53 0.0M
2025-02-07 19.10 19.67 19.10 19.15 0.0M
2025-02-06 19.49 19.49 18.58 18.69 0.5M
2025-02-05 21.03 21.03 17.65 19.62 0.0M
2025-02-04 19.12 19.20 18.60 18.60 0.4M
2025-02-03 16.60 19.25 16.60 18.34 1.0M
2025-01-31 18.01 19.29 18.01 18.86 0.0M
2025-01-30 18.60 19.00 18.60 19.00 0.2M
2025-01-29 18.60 18.99 18.60 18.71 0.0M
2025-01-28 18.52 18.65 18.45 18.58 0.0M
2025-01-27 18.54 18.73 18.54 18.65 0.3M
2025-01-24 16.95 18.73 16.95 18.50 0.0M
2025-01-23 17.35 18.81 17.35 18.66 0.0M
2025-01-22 19.20 19.20 18.06 18.22 0.0M
2025-01-21 19.58 19.58 18.44 18.49 0.1M
2025-01-17 18.00 18.51 18.00 18.11 0.0M
2025-01-16 19.13 19.13 18.07 18.14 0.4M
2025-01-15 18.75 18.85 18.01 18.68 0.6M
2025-01-14 18.49 18.91 18.18 18.47 0.0M
2025-01-13 19.90 19.90 18.07 18.25 0.0M
2025-01-10 19.28 19.60 18.19 18.90 0.0M
2025-01-08 20.20 20.20 19.00 19.28 1.1M
2025-01-07 20.85 20.85 19.40 19.49 2.3M
2025-01-06 18.50 20.36 18.50 19.77 0.1M
2025-01-03 21.00 21.00 19.00 19.38 1.3M
2025-01-02 19.64 20.76 19.00 19.00 0.0M