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
2023-12-29 18.55 18.89 18.26 18.34 0.0M
2023-12-28 18.62 18.62 18.00 18.00 0.0M
2023-12-27 18.05 18.10 17.81 18.05 0.5M
2023-12-26 18.60 18.60 17.75 18.02 0.5M
2023-12-22 17.80 18.70 17.80 18.00 0.0M
2023-12-21 18.00 18.13 17.74 18.13 0.0M
2023-12-20 18.50 18.50 18.01 18.01 0.0M
2023-12-19 18.73 18.73 18.36 18.45 0.0M
2023-12-18 18.36 18.36 18.26 18.31 0.0M
2023-12-15 18.21 18.30 18.10 18.11 0.0M
2023-12-14 18.17 18.41 18.10 18.26 0.0M
2023-12-13 18.75 18.75 18.33 18.46 0.2M
2023-12-12 18.70 19.00 18.41 18.52 0.0M
2023-12-11 18.88 18.88 18.70 18.70 0.5M
2023-12-08 18.90 18.90 18.51 18.75 0.5M
2023-12-07 19.69 19.69 18.85 19.14 0.0M
2023-12-06 18.19 19.22 18.19 19.07 0.0M
2023-12-05 19.56 19.56 18.79 18.82 0.0M
2023-12-04 19.57 19.60 18.68 18.75 0.0M
2023-12-01 19.14 19.50 18.89 19.50 0.0M
2023-11-30 18.70 18.96 18.59 18.91 0.0M
2023-11-29 19.00 19.15 18.89 18.90 0.0M
2023-11-28 18.34 18.92 18.34 18.61 0.0M
2023-11-27 19.20 19.20 18.34 18.69 1.2M
2023-11-24 18.80 18.85 18.78 18.82 0.0M
2023-11-22 18.17 18.44 18.17 18.44 0.0M
2023-11-21 17.93 18.85 17.93 18.27 0.0M
2023-11-20 18.70 19.00 18.44 18.85 0.0M
2023-11-17 19.23 19.30 19.23 19.30 0.0M
2023-11-16 19.95 19.95 19.00 19.04 0.0M
2023-11-15 18.95 19.10 18.95 19.10 0.0M
2023-11-14 18.78 19.18 18.78 19.15 0.0M
2023-11-13 18.69 19.43 18.54 18.72 0.0M
2023-11-10 18.48 18.67 18.48 18.67 0.0M
2023-11-09 18.52 18.62 18.39 18.41 0.0M
2023-11-08 18.80 18.80 18.26 18.35 0.0M
2023-11-07 19.00 19.00 18.80 18.93 0.0M
2023-11-06 18.95 19.00 18.91 19.00 0.1M
2023-11-03 18.27 18.94 18.27 18.90 0.0M
2023-11-02 19.08 19.08 18.50 18.62 0.6M
2023-11-01 18.41 18.90 18.05 18.70 0.4M
2023-10-31 17.29 17.61 17.29 17.52 0.0M
2023-10-30 17.82 17.82 17.25 17.35 0.0M
2023-10-27 18.09 18.09 17.26 17.26 0.0M
2023-10-26 17.66 17.87 17.00 17.23 0.1M
2023-10-25 17.45 17.68 17.45 17.64 0.0M
2023-10-24 17.50 17.50 17.35 17.40 0.0M
2023-10-23 17.86 17.86 17.35 17.42 0.0M
2023-10-20 17.43 17.43 17.38 17.42 0.0M
2023-10-19 17.41 17.58 17.41 17.43 0.0M
2023-10-18 17.70 17.77 17.56 17.63 0.0M
2023-10-17 17.91 17.96 17.73 17.74 0.0M
2023-10-16 18.38 18.38 17.84 17.92 0.0M
2023-10-13 18.47 18.47 17.99 18.11 0.0M
2023-10-12 17.70 18.83 17.70 18.24 0.0M
2023-10-11 17.84 17.84 17.74 17.79 0.0M
2023-10-10 17.03 17.75 17.03 17.63 0.0M
2023-10-09 17.40 17.40 17.21 17.39 0.0M
2023-10-06 16.64 17.35 16.64 17.35 0.0M
2023-10-05 16.84 17.41 16.84 17.22 1.0M
2023-10-04 17.00 17.16 16.79 16.99 1.8M
2023-10-03 17.80 17.80 17.31 17.38 0.0M
2023-10-02 17.57 18.22 17.57 17.79 0.4M
2023-09-29 18.20 18.50 18.00 18.00 0.0M
2023-09-28 18.42 18.42 18.04 18.27 0.0M
2023-09-27 19.24 19.24 18.01 18.19 0.0M
2023-09-26 18.11 18.11 18.01 18.05 0.7M
2023-09-25 17.92 18.59 17.92 18.48 0.0M
2023-09-22 18.63 18.66 18.40 18.40 0.6M
2023-09-21 18.15 18.74 18.15 18.65 0.3M
2023-09-20 18.96 19.58 18.92 18.92 0.2M
2023-09-19 19.10 19.73 19.10 19.73 0.6M
2023-09-18 18.91 18.91 18.55 18.81 0.0M
2023-09-15 19.10 19.19 18.86 18.94 0.0M
2023-09-14 18.80 18.87 18.70 18.87 0.4M
2023-09-13 18.93 18.93 18.12 18.41 0.0M
2023-09-12 17.75 18.25 17.75 18.25 0.0M
2023-09-11 17.50 17.90 17.50 17.87 0.0M
2023-09-08 17.11 18.20 17.11 17.70 0.1M
2023-09-07 17.96 18.43 17.77 17.89 0.0M
2023-09-06 17.41 17.91 17.41 17.91 0.0M
2023-09-05 17.30 17.57 17.30 17.53 0.0M
2023-09-01 16.87 17.31 16.87 17.22 0.0M
2023-08-31 16.67 17.22 16.67 17.15 2.0M
2023-08-30 17.00 17.00 16.74 16.83 0.0M
2023-08-29 16.70 16.70 16.40 16.70 0.0M
2023-08-28 16.51 17.18 16.13 16.65 0.0M
2023-08-25 16.50 16.50 16.50 16.50 0.0M
2023-08-24 16.35 16.42 16.28 16.42 0.0M
2023-08-23 16.22 16.55 16.22 16.55 0.0M
2023-08-22 16.50 16.59 16.50 16.51 0.0M
2023-08-21 16.29 16.29 16.16 16.29 0.0M
2023-08-18 15.57 16.19 15.57 16.13 0.0M
2023-08-17 16.27 16.38 16.25 16.25 0.0M
2023-08-16 16.52 16.52 16.20 16.20 0.0M
2023-08-15 16.64 16.64 16.49 16.52 0.0M
2023-08-14 16.09 17.06 16.09 16.64 0.2M
2023-08-11 16.32 16.73 16.32 16.71 0.0M
2023-08-10 17.46 17.46 16.41 16.76 0.0M
2023-08-09 17.25 17.25 16.67 16.73 0.0M
2023-08-08 17.36 17.37 16.90 16.93 0.0M
2023-08-07 17.24 17.38 17.19 17.35 0.0M
2023-08-04 17.18 17.19 17.07 17.07 0.0M
2023-08-03 17.20 17.20 16.70 16.70 0.0M
2023-08-02 17.95 17.95 17.35 17.40 0.0M
2023-08-01 17.00 17.36 17.00 17.22 0.0M
2023-07-31 16.90 16.99 16.76 16.85 0.0M
2023-07-28 16.48 16.97 16.45 16.71 0.0M
2023-07-27 17.12 17.12 16.55 16.56 0.0M
2023-07-26 16.57 16.57 16.48 16.52 0.0M
2023-07-25 16.67 16.69 16.02 16.69 0.3M
2023-07-24 16.80 16.80 16.44 16.46 0.0M
2023-07-21 16.30 16.30 16.29 16.29 0.2M
2023-07-20 16.51 16.51 16.30 16.34 0.0M
2023-07-19 16.50 16.54 16.36 16.36 0.0M
2023-07-18 16.00 16.37 16.00 16.34 0.0M
2023-07-17 15.41 15.96 15.41 15.88 0.1M
2023-07-14 16.25 16.25 15.90 15.94 0.0M
2023-07-13 16.55 16.55 16.05 16.12 0.1M
2023-07-12 16.00 16.11 15.95 15.96 0.0M
2023-07-11 15.98 15.98 15.73 15.84 0.0M
2023-07-10 16.59 16.68 16.00 16.05 0.0M
2023-07-07 16.18 16.27 16.17 16.24 0.0M
2023-07-06 16.25 16.27 16.04 16.11 0.0M
2023-07-05 16.21 16.21 16.17 16.19 0.0M
2023-07-03 16.29 16.29 16.08 16.08 0.0M
2023-06-30 16.29 16.29 16.02 16.05 0.2M
2023-06-29 16.03 16.05 16.03 16.05 0.4M
2023-06-28 16.17 16.17 15.75 16.01 0.0M
2023-06-27 15.61 15.64 15.60 15.64 0.0M
2023-06-26 15.20 15.55 15.20 15.50 0.0M
2023-06-23 15.02 15.51 15.02 15.34 0.0M
2023-06-22 15.77 15.77 15.69 15.70 0.0M
2023-06-21 15.91 15.91 15.63 15.63 0.0M
2023-06-20 16.39 16.39 15.67 15.69 0.6M
2023-06-16 16.78 16.78 16.50 16.56 0.0M
2023-06-15 16.54 16.88 16.45 16.87 0.1M
2023-06-14 16.83 16.83 16.30 16.55 0.0M
2023-06-13 15.76 15.90 15.52 15.83 0.0M
2023-06-12 14.85 15.00 14.85 14.98 0.0M
2023-06-09 15.05 15.05 14.84 14.85 0.0M
2023-06-08 14.54 14.80 14.54 14.76 0.0M
2023-06-07 14.85 14.85 14.54 14.69 0.0M
2023-06-06 14.40 14.85 14.40 14.82 0.0M
2023-06-05 14.33 14.64 14.08 14.60 0.0M
2023-06-02 14.39 14.77 14.39 14.62 0.0M
2023-06-01 14.05 14.05 14.00 14.05 0.0M
2023-05-31 13.36 13.64 13.36 13.64 0.3M
2023-05-30 13.83 13.95 13.65 13.79 0.0M
2023-05-26 13.94 14.03 13.94 13.98 0.0M
2023-05-25 13.92 13.96 13.92 13.96 0.0M
2023-05-24 13.96 13.96 13.95 13.95 0.1M
2023-05-23 14.08 14.08 13.52 13.80 0.0M
2023-05-22 14.15 14.15 14.11 14.13 0.3M
2023-05-19 14.23 14.23 14.08 14.21 0.0M
2023-05-18 14.25 14.28 14.21 14.21 0.0M
2023-05-17 14.09 14.23 14.09 14.23 0.0M
2023-05-16 14.27 14.27 14.17 14.17 0.0M
2023-05-15 14.20 14.23 14.16 14.23 0.0M
2023-05-12 14.24 14.45 14.24 14.31 0.0M
2023-05-11 14.35 14.35 14.20 14.25 0.2M
2023-05-10 14.30 14.36 14.29 14.36 0.1M
2023-05-09 13.90 14.27 13.90 14.14 0.0M
2023-05-08 13.80 13.82 13.77 13.77 0.0M
2023-05-05 13.92 13.92 13.75 13.75 0.0M
2023-05-04 13.01 13.54 13.01 13.54 0.0M
2023-05-03 13.55 13.63 13.55 13.60 0.0M
2023-05-02 13.50 13.51 13.50 13.51 0.0M
2023-05-01 13.72 13.73 13.65 13.65 0.0M
2023-04-28 13.69 13.73 13.69 13.73 0.0M
2023-04-27 13.80 13.81 13.60 13.61 0.0M
2023-04-26 13.75 13.75 13.44 13.73 0.0M
2023-04-25 13.63 13.63 13.39 13.39 0.0M
2023-04-24 13.37 13.48 13.35 13.46 0.8M
2023-04-21 13.29 13.43 13.29 13.35 0.0M
2023-04-20 13.50 13.50 13.35 13.35 0.0M
2023-04-19 13.55 13.56 13.52 13.52 0.0M
2023-04-18 13.50 13.81 13.50 13.69 0.0M
2023-04-17 13.50 13.75 13.50 13.70 0.0M
2023-04-14 13.64 13.67 13.58 13.58 0.0M
2023-04-13 13.70 13.71 13.70 13.71 0.1M
2023-04-12 13.68 13.68 13.66 13.67 0.0M
2023-04-11 13.70 13.75 13.69 13.75 0.0M
2023-04-10 13.83 13.83 13.71 13.79 0.0M
2023-04-06 13.87 13.90 13.87 13.90 0.0M
2023-04-04 14.19 14.19 14.10 14.10 0.0M
2023-04-03 14.12 14.26 14.12 14.26 0.0M
2023-03-31 13.93 14.16 13.93 14.11 0.0M
2023-03-30 14.00 14.00 13.86 13.86 0.0M
2023-03-29 13.83 13.92 13.83 13.92 0.0M
2023-03-28 13.78 13.87 13.77 13.87 0.0M
2023-03-27 13.60 13.74 13.60 13.74 0.0M
2023-03-24 13.65 13.75 13.53 13.58 0.0M
2023-03-23 13.66 13.70 13.56 13.56 0.0M
2023-03-22 13.63 13.81 13.59 13.59 0.0M
2023-03-21 13.52 13.57 13.52 13.57 0.0M
2023-03-20 13.36 13.52 13.36 13.52 0.0M
2023-03-17 13.39 13.45 13.37 13.37 0.1M
2023-03-16 13.47 13.55 13.44 13.49 0.0M
2023-03-15 13.43 13.43 13.24 13.24 0.1M
2023-03-14 13.43 13.61 13.43 13.61 0.0M
2023-03-13 13.98 13.98 13.74 13.74 0.0M
2023-03-10 13.73 13.83 13.73 13.83 0.5M
2023-03-09 13.90 14.07 13.90 13.91 0.0M
2023-03-08 13.94 13.94 13.91 13.91 0.0M
2023-03-07 14.04 14.07 13.93 13.94 0.0M
2023-03-06 13.90 14.13 13.90 14.00 0.0M
2023-03-03 13.97 13.97 13.88 13.91 0.0M
2023-03-02 13.50 13.72 13.49 13.72 0.0M
2023-03-01 13.55 13.72 13.55 13.70 0.0M
2023-02-28 13.63 13.68 13.63 13.68 0.0M
2023-02-27 13.66 13.66 13.66 13.66 0.0M
2023-02-24 13.66 13.66 13.55 13.58 0.0M
2023-02-23 13.85 13.94 13.81 13.84 0.0M
2023-02-22 13.92 13.93 13.82 13.88 0.0M
2023-02-21 14.13 14.13 13.86 13.86 0.0M
2023-02-17 14.25 14.30 14.25 14.30 0.0M
2023-02-16 14.23 14.23 14.23 14.23 0.0M
2023-02-15 14.10 14.10 14.04 14.08 0.0M
2023-02-14 14.28 14.28 14.19 14.24 0.0M
2023-02-13 14.25 14.61 14.09 14.61 0.0M
2023-02-10 14.45 14.45 14.30 14.38 0.4M
2023-02-09 14.73 14.73 14.46 14.73 0.2M
2023-02-08 14.40 14.42 14.34 14.42 0.0M
2023-02-07 14.37 14.46 14.30 14.45 0.0M
2023-02-06 14.32 14.45 14.32 14.33 0.0M
2023-02-03 14.60 14.66 14.34 14.50 0.0M
2023-02-02 14.70 14.70 14.60 14.66 0.0M
2023-02-01 14.55 14.85 14.55 14.70 0.0M
2023-01-31 14.48 14.72 14.48 14.66 0.0M
2023-01-30 14.51 14.80 14.51 14.51 0.0M
2023-01-27 14.55 14.80 14.55 14.70 0.0M
2023-01-26 14.55 14.55 14.50 14.52 0.0M
2023-01-25 14.73 14.73 14.57 14.64 0.0M
2023-01-24 14.61 14.67 14.59 14.59 0.0M
2023-01-23 14.57 14.67 14.54 14.60 0.0M
2023-01-20 14.46 14.62 14.46 14.61 0.0M
2023-01-19 14.56 14.56 14.24 14.24 0.0M
2023-01-18 14.72 14.73 14.52 14.61 0.0M
2023-01-17 14.47 14.64 14.46 14.49 0.4M
2023-01-13 13.91 14.06 13.91 14.00 0.0M
2023-01-12 14.34 14.34 14.04 14.26 0.1M
2023-01-11 14.25 14.25 13.89 13.90 0.2M
2023-01-10 14.00 14.21 13.91 14.01 0.4M
2023-01-09 13.93 14.37 13.93 14.37 0.0M
2023-01-06 13.61 13.73 13.61 13.73 0.1M
2023-01-05 13.57 13.78 13.50 13.70 0.2M
2023-01-04 13.95 13.95 13.74 13.82 0.0M
2023-01-03 14.00 14.00 13.79 13.84 0.0M