Toyota Motor

7203
🏛️ usa →
19.02
Last Update: 2025-09-30
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
2021-12-31 18.21 18.80 18.21 18.40 0.0M
2021-12-30 17.73 18.52 17.73 18.40 0.0M
2021-12-29 18.50 18.52 18.32 18.36 0.0M
2021-12-28 18.44 18.72 18.37 18.51 0.0M
2021-12-27 18.93 18.93 18.00 18.53 0.0M
2021-12-23 17.78 18.52 17.78 18.31 0.0M
2021-12-22 18.21 18.21 18.00 18.18 0.0M
2021-12-21 18.53 18.53 18.18 18.21 0.1M
2021-12-20 18.61 18.61 17.96 18.31 0.0M
2021-12-17 17.98 18.69 17.98 18.69 0.0M
2021-12-16 18.55 18.98 18.55 18.69 0.0M
2021-12-15 18.50 19.00 18.30 18.75 0.4M
2021-12-14 18.10 18.44 17.91 18.03 0.0M
2021-12-13 18.16 18.16 17.09 17.66 2.1M
2021-12-10 18.11 18.22 18.01 18.11 0.0M
2021-12-09 17.72 18.68 17.72 18.14 0.0M
2021-12-08 18.71 18.71 17.70 18.30 0.0M
2021-12-07 19.08 19.08 18.29 18.70 0.0M
2021-12-06 18.81 18.81 18.31 18.50 0.1M
2021-12-03 18.86 18.86 18.04 18.39 0.0M
2021-12-02 18.34 18.40 18.00 18.00 0.0M
2021-12-01 18.64 18.64 17.63 17.99 0.1M
2021-11-30 17.44 18.09 17.22 17.93 0.0M
2021-11-29 17.19 18.20 17.13 17.85 0.0M
2021-11-26 18.80 18.80 18.05 18.09 0.0M
2021-11-24 18.98 18.98 18.25 18.40 0.0M
2021-11-23 18.60 18.76 18.25 18.41 0.0M
2021-11-22 18.97 18.97 17.86 18.60 0.0M
2021-11-19 18.17 19.30 18.17 18.90 0.0M
2021-11-18 19.14 19.14 18.40 18.52 0.0M
2021-11-17 19.11 19.11 18.51 18.70 0.0M
2021-11-16 19.14 19.14 18.34 18.72 0.0M
2021-11-15 19.00 19.00 17.90 18.51 0.0M
2021-11-12 17.90 18.79 17.68 18.38 0.0M
2021-11-11 18.30 18.36 17.29 18.09 0.0M
2021-11-10 18.22 18.22 17.80 17.80 0.0M
2021-11-09 18.00 18.21 17.58 17.79 0.0M
2021-11-08 18.41 18.41 18.00 18.11 0.0M
2021-11-05 18.00 18.25 17.34 17.86 0.0M
2021-11-04 17.56 18.67 17.56 18.18 0.0M
2021-11-03 18.53 18.53 17.88 17.90 0.0M
2021-11-02 17.92 17.92 17.82 17.86 0.0M
2021-11-01 17.41 17.92 17.41 17.89 0.0M
2021-10-29 17.63 18.00 17.50 17.92 0.0M
2021-10-28 18.13 18.13 17.75 17.83 0.0M
2021-10-27 17.09 17.89 17.09 17.79 0.3M
2021-10-26 17.88 17.88 17.23 17.64 0.0M
2021-10-25 17.61 17.61 17.12 17.12 0.1M
2021-10-22 17.50 17.79 17.08 17.43 0.0M
2021-10-21 17.84 17.84 17.09 17.80 0.0M
2021-10-20 18.00 18.05 17.68 17.89 0.0M
2021-10-19 18.21 18.21 17.84 17.93 0.0M
2021-10-18 18.40 18.40 17.81 17.85 0.0M
2021-10-15 17.70 17.70 17.50 17.70 0.0M
2021-10-14 17.58 17.99 17.50 17.70 0.0M
2021-10-13 17.91 17.91 17.58 17.58 1.2M
2021-10-12 18.15 18.15 17.43 17.64 0.0M
2021-10-11 17.03 17.75 17.03 17.53 0.1M
2021-10-08 17.76 17.76 16.98 17.37 0.0M
2021-10-07 16.57 17.05 16.57 16.98 0.0M
2021-10-06 17.03 17.03 16.35 16.57 0.0M
2021-10-05 17.61 17.61 17.17 17.31 0.0M
2021-10-04 16.87 17.92 16.87 17.17 0.0M
2021-10-01 17.19 18.25 17.19 18.00 0.0M
2021-09-30 18.99 18.99 17.82 18.25 0.0M
2021-09-29 17.80 19.64 17.80 19.60 0.0M
2021-09-28 18.51 18.51 18.32 18.32 0.0M
2021-09-27 19.09 19.09 18.40 18.45 0.0M
2021-09-24 18.39 18.39 18.39 18.39 0.0M
2021-09-23 18.26 18.26 18.21 18.21 0.0M
2021-09-22 18.04 18.18 18.04 18.18 0.0M
2021-09-21 18.00 18.25 18.00 18.25 0.0M
2021-09-20 17.74 18.02 17.60 17.60 0.0M
2021-09-16 18.30 18.30 18.03 18.03 0.0M
2021-09-15 18.30 18.30 18.30 18.30 0.7M
2021-09-14 17.99 18.00 17.90 17.90 0.2M
2021-09-13 17.80 17.91 17.80 17.85 0.0M
2021-09-10 17.88 17.88 17.75 17.77 0.0M
2021-09-09 18.17 18.20 18.00 18.00 0.3M
2021-09-08 18.10 18.17 18.00 18.17 0.0M
2021-09-07 17.96 18.08 17.96 18.08 0.0M
2021-09-03 17.73 17.85 17.71 17.85 0.0M
2021-09-02 17.41 17.58 17.41 17.58 0.0M
2021-09-01 17.30 17.55 17.30 17.55 0.2M
2021-08-31 17.80 17.80 17.40 17.40 0.0M
2021-08-30 17.39 17.39 17.36 17.36 0.0M
2021-08-26 17.40 17.40 17.09 17.39 0.0M
2021-08-25 17.17 17.40 17.17 17.40 0.0M
2021-08-24 17.00 17.14 16.81 17.07 0.0M
2021-08-20 16.70 16.87 16.40 16.40 0.0M
2021-08-19 17.03 17.20 16.83 17.00 0.0M
2021-08-18 17.76 17.85 17.64 17.75 0.0M
2021-08-17 17.81 17.96 17.81 17.81 0.0M
2021-08-13 18.19 18.19 18.19 18.19 0.0M
2021-08-12 18.17 18.17 18.14 18.14 0.0M
2021-08-11 17.98 18.17 17.98 18.17 0.0M
2021-08-10 17.95 18.01 17.85 18.01 0.0M
2021-08-09 18.20 18.20 18.20 18.20 0.0M
2021-08-06 18.17 18.22 18.17 18.20 0.0M
2021-08-05 18.26 18.38 18.26 18.38 0.0M
2021-08-04 18.72 18.72 18.15 18.15 0.1M
2021-08-03 18.30 18.49 18.30 18.34 0.0M
2021-08-02 18.23 18.23 18.18 18.21 0.0M
2021-07-30 18.03 18.05 18.02 18.02 0.0M
2021-07-29 18.00 18.21 18.00 18.07 0.0M
2021-07-27 17.87 17.87 17.87 17.87 0.0M
2021-07-26 17.97 17.97 17.89 17.91 0.0M
2021-07-23 17.96 17.96 17.91 17.91 0.0M
2021-07-22 17.96 18.10 17.76 18.10 0.0M
2021-07-21 17.96 17.96 17.77 17.82 0.0M
2021-07-20 17.55 17.88 17.55 17.88 0.0M
2021-07-19 17.59 17.59 17.51 17.55 0.0M
2021-07-15 17.32 18.21 17.32 17.79 0.0M
2021-07-14 17.95 18.14 17.95 18.13 0.0M
2021-07-13 17.93 17.93 17.77 17.77 0.0M
2021-07-12 17.80 17.90 17.76 17.89 0.0M
2021-07-09 17.40 17.93 17.40 17.90 0.0M
2021-07-08 17.67 17.80 17.40 17.80 0.0M
2021-07-07 17.21 17.99 17.21 17.67 0.0M
2021-07-06 17.80 17.80 17.51 17.57 0.0M
2021-07-02 17.82 17.82 17.80 17.80 0.0M
2021-07-01 17.63 17.63 17.52 17.52 0.0M
2021-06-30 17.40 17.40 17.40 17.40 0.0M
2021-06-29 17.85 17.85 17.78 17.78 0.0M
2021-06-28 17.77 17.82 17.60 17.60 0.0M
2021-06-25 18.07 18.07 17.40 17.93 0.0M
2021-06-24 17.89 17.89 17.67 17.67 0.0M
2021-06-23 17.63 17.78 17.60 17.78 0.0M
2021-06-22 17.92 18.09 17.92 18.09 0.0M
2021-06-18 17.98 17.98 17.49 17.79 0.0M
2021-06-17 18.52 19.05 18.20 18.46 0.1M
2021-06-16 18.51 18.51 18.43 18.43 0.0M
2021-06-15 18.10 18.14 18.04 18.04 0.0M
2021-06-14 18.31 18.31 17.92 18.06 0.0M
2021-06-11 18.00 18.06 18.00 18.06 0.0M
2021-06-10 18.16 18.16 18.03 18.03 0.0M
2021-06-09 18.20 18.22 18.15 18.15 0.0M
2021-06-08 18.36 18.36 18.15 18.15 0.0M
2021-06-07 18.87 18.87 18.00 18.32 0.0M
2021-06-04 17.80 18.24 17.80 18.17 0.2M
2021-06-03 17.94 18.09 17.70 17.70 0.2M
2021-06-02 17.60 17.80 17.60 17.76 0.0M
2021-06-01 16.73 17.70 16.73 17.39 0.0M
2021-05-28 16.52 16.73 16.50 16.68 0.0M
2021-05-27 17.00 17.00 16.50 16.60 0.0M
2021-05-26 16.43 16.43 16.43 16.43 0.0M
2021-05-25 15.81 16.36 15.81 16.36 0.0M
2021-05-24 16.51 16.51 16.20 16.35 0.0M
2021-05-21 16.51 16.51 15.79 16.20 0.0M
2021-05-20 16.31 16.31 15.92 15.92 0.0M
2021-05-19 15.94 15.94 15.80 15.91 0.9M
2021-05-18 15.56 16.37 15.56 16.20 0.0M
2021-05-17 16.03 16.03 15.82 15.90 0.0M
2021-05-14 15.98 15.98 15.62 15.62 0.0M
2021-05-13 15.67 15.67 15.38 15.40 0.3M
2021-05-12 15.68 15.68 15.32 15.34 0.3M
2021-05-11 15.46 15.46 15.36 15.36 0.0M
2021-05-10 15.49 15.55 15.48 15.48 0.0M
2021-05-07 15.34 15.38 15.34 15.38 0.0M
2021-05-06 15.61 15.61 15.61 15.61 0.0M
2021-05-05 15.18 15.23 15.18 15.23 0.0M
2021-05-04 15.16 15.16 15.02 15.02 0.0M
2021-05-03 15.19 15.29 15.17 15.25 0.0M
2021-04-30 14.98 15.22 14.98 15.06 0.0M
2021-04-29 15.30 15.30 15.30 15.30 0.0M
2021-04-28 15.29 15.48 15.29 15.48 0.0M
2021-04-27 15.66 15.66 15.23 15.23 0.0M
2021-04-26 15.49 15.50 15.29 15.44 0.0M
2021-04-23 15.55 15.55 15.46 15.49 0.0M
2021-04-22 15.34 15.34 15.34 15.34 0.0M
2021-04-21 15.30 15.56 15.30 15.56 0.0M
2021-04-20 15.57 15.57 15.40 15.47 0.0M
2021-04-19 15.79 15.79 15.61 15.68 0.0M
2021-04-16 15.75 15.88 15.71 15.71 0.0M
2021-04-15 15.62 15.72 15.62 15.66 0.0M
2021-04-14 15.59 15.59 15.59 15.59 0.0M
2021-04-13 15.57 16.04 15.43 15.43 0.0M
2021-04-12 15.43 15.53 15.28 15.28 0.0M
2021-04-09 15.56 15.56 15.24 15.49 0.0M
2021-04-08 15.59 15.59 15.43 15.59 0.0M
2021-04-07 15.73 15.73 15.59 15.59 0.0M
2021-04-06 15.50 15.54 15.00 15.53 0.0M
2021-04-05 15.45 15.50 15.45 15.50 0.0M
2021-04-01 15.64 15.64 15.20 15.45 0.0M
2021-03-31 15.47 15.72 15.47 15.60 0.0M
2021-03-30 14.86 15.43 14.86 15.30 0.0M
2021-03-29 15.35 15.64 15.35 15.42 0.1M
2021-03-26 15.32 15.32 15.32 15.32 0.0M
2021-03-25 15.55 15.55 15.00 15.00 0.0M
2021-03-24 15.19 15.19 15.00 15.00 0.0M
2021-03-23 15.50 15.50 15.13 15.13 0.0M
2021-03-22 15.47 15.67 15.25 15.67 0.0M
2021-03-19 15.93 15.93 15.76 15.76 0.0M
2021-03-18 15.60 15.93 15.60 15.93 0.0M
2021-03-17 15.61 15.61 15.18 15.29 0.0M
2021-03-16 15.46 15.50 15.33 15.39 0.0M
2021-03-15 15.67 15.67 15.25 15.46 0.0M
2021-03-12 15.18 15.36 15.10 15.10 0.0M
2021-03-11 15.42 15.42 15.13 15.13 0.0M
2021-03-10 15.20 15.20 15.20 15.20 0.0M
2021-03-09 15.62 15.62 15.01 15.20 0.0M
2021-03-08 14.93 15.09 14.78 14.86 0.0M
2021-03-05 14.52 14.83 14.50 14.83 0.0M
2021-03-04 14.73 14.74 14.44 14.74 0.0M
2021-03-02 14.94 14.96 14.80 14.96 0.0M
2021-03-01 14.94 15.07 14.94 14.94 0.1M
2021-02-26 15.06 15.06 14.91 14.91 0.0M
2021-02-25 15.18 15.18 14.91 14.99 0.0M
2021-02-24 15.17 15.27 15.10 15.18 0.0M
2021-02-23 15.17 15.41 15.00 15.41 0.0M
2021-02-22 15.37 15.53 15.31 15.53 0.0M
2021-02-19 15.27 15.37 15.27 15.31 0.0M
2021-02-18 15.67 15.77 15.04 15.28 0.0M
2021-02-17 15.89 15.89 15.40 15.40 0.0M
2021-02-16 15.93 15.93 15.34 15.87 0.0M
2021-02-12 16.44 16.44 16.10 16.14 0.0M
2021-02-11 16.46 16.46 15.91 15.91 0.0M
2021-02-10 15.84 16.40 15.61 16.18 0.1M
2021-02-09 15.30 15.50 15.14 15.41 0.0M
2021-02-08 15.10 15.12 15.10 15.12 0.0M
2021-02-05 15.00 15.02 14.88 14.88 0.0M
2021-02-04 15.27 15.27 14.76 14.80 0.0M
2021-02-03 14.88 14.95 14.59 14.83 0.0M
2021-02-02 14.20 14.20 14.05 14.05 0.1M
2021-02-01 14.43 14.43 14.00 14.03 0.0M
2021-01-29 14.20 14.30 14.13 14.18 0.0M
2021-01-28 14.32 14.32 14.05 14.20 0.0M
2021-01-27 14.78 14.78 14.32 14.33 0.0M
2021-01-26 14.60 14.60 14.60 14.60 0.0M
2021-01-25 15.00 15.00 14.51 14.54 0.0M
2021-01-22 14.84 14.91 14.80 14.80 0.3M
2021-01-21 14.74 15.20 14.74 15.09 0.4M
2021-01-20 14.78 14.90 14.78 14.90 0.0M
2021-01-19 15.23 15.23 14.87 14.88 0.0M
2021-01-15 14.81 14.91 14.81 14.91 0.1M
2021-01-14 15.18 15.18 15.18 15.18 0.0M
2021-01-13 15.03 15.34 15.03 15.34 0.1M
2021-01-12 15.21 15.24 15.16 15.16 0.0M
2021-01-11 15.36 15.36 15.24 15.24 0.0M
2021-01-08 15.41 15.43 15.00 15.30 0.0M
2021-01-07 15.23 15.23 15.07 15.09 0.0M
2021-01-06 15.45 15.45 15.45 15.45 0.0M
2021-01-05 15.26 15.26 15.26 15.26 0.0M
2021-01-04 15.40 16.01 15.27 15.34 0.0M