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
2024-12-31 21.64 21.64 19.36 19.64 0.0M
2024-12-30 19.60 19.84 19.36 19.65 0.4M
2024-12-27 19.19 22.53 19.19 19.90 0.3M
2024-12-26 19.51 19.71 19.33 19.62 0.6M
2024-12-24 18.00 18.09 17.90 17.95 0.0M
2024-12-23 18.00 18.37 17.87 18.00 0.0M
2024-12-20 17.60 18.00 17.46 18.00 0.0M
2024-12-19 17.39 17.50 17.38 17.38 0.0M
2024-12-18 17.63 17.89 17.36 17.50 0.1M
2024-12-17 17.30 17.76 16.82 17.41 0.0M
2024-12-16 18.00 18.00 17.26 17.26 0.0M
2024-12-13 17.50 17.78 17.10 17.18 0.0M
2024-12-12 17.38 17.76 17.26 17.55 0.0M
2024-12-11 17.60 17.73 17.18 17.61 0.0M
2024-12-10 17.46 17.80 17.46 17.70 0.0M
2024-12-09 16.05 17.83 16.05 17.45 0.0M
2024-12-06 17.40 17.59 17.18 17.45 0.0M
2024-12-05 16.05 17.63 16.05 17.44 0.0M
2024-12-04 17.43 17.62 17.26 17.51 0.6M
2024-12-03 17.01 17.72 17.01 17.64 0.0M
2024-12-02 17.30 17.59 17.10 17.50 0.0M
2024-11-29 15.98 17.50 15.98 17.30 0.0M
2024-11-27 17.00 17.48 16.93 16.97 0.0M
2024-11-26 17.88 18.00 17.14 17.48 0.0M
2024-11-25 16.00 17.75 16.00 17.75 0.3M
2024-11-22 15.80 17.52 15.80 17.36 0.2M
2024-11-21 17.19 17.81 17.19 17.55 0.0M
2024-11-20 18.00 18.00 17.16 17.32 0.0M
2024-11-19 17.50 17.92 17.08 17.18 0.3M
2024-11-18 17.26 17.79 15.88 17.50 0.0M
2024-11-15 17.40 17.40 17.09 17.09 0.0M
2024-11-14 17.50 17.79 17.20 17.55 0.0M
2024-11-13 17.25 17.28 17.13 17.13 0.2M
2024-11-12 17.64 17.70 17.40 17.52 0.0M
2024-11-11 17.00 17.50 17.00 17.27 0.0M
2024-11-08 18.11 18.11 17.25 17.37 0.0M
2024-11-07 16.85 18.00 16.85 17.71 0.5M
2024-11-06 16.30 17.51 16.30 17.26 0.8M
2024-11-05 17.32 17.42 17.32 17.42 0.0M
2024-11-04 18.00 18.00 17.25 17.40 0.0M
2024-11-01 17.73 17.73 17.29 17.40 0.0M
2024-10-31 17.36 17.48 17.26 17.34 0.1M
2024-10-30 17.70 17.86 17.61 17.61 0.1M
2024-10-29 17.06 17.72 16.30 17.30 0.1M
2024-10-28 18.47 18.47 17.14 17.14 0.0M
2024-10-25 15.85 17.59 15.85 17.07 0.0M
2024-10-24 16.95 17.80 16.95 17.03 0.0M
2024-10-23 17.26 17.31 17.00 17.00 0.0M
2024-10-22 17.22 17.22 16.95 17.07 0.0M
2024-10-21 17.85 17.85 15.62 17.33 0.0M
2024-10-18 17.20 17.45 17.15 17.16 0.4M
2024-10-17 16.98 17.56 16.94 17.05 0.0M
2024-10-16 15.65 17.42 15.65 16.98 0.0M
2024-10-15 17.90 17.90 16.94 16.94 0.0M
2024-10-14 17.60 18.33 17.26 17.65 0.0M
2024-10-11 17.35 18.00 17.26 17.58 0.0M
2024-10-10 17.10 17.51 16.34 17.26 0.0M
2024-10-09 17.50 17.50 17.32 17.50 0.0M
2024-10-08 17.55 17.93 17.42 17.93 0.0M
2024-10-07 19.00 19.00 17.41 17.68 0.0M
2024-10-04 17.99 18.89 17.85 17.85 0.7M
2024-10-03 16.25 19.15 16.25 17.40 0.1M
2024-10-02 18.37 18.40 17.83 18.40 0.3M
2024-10-01 17.36 18.50 17.36 18.00 0.0M
2024-09-30 17.99 18.50 17.32 17.65 0.0M
2024-09-27 17.90 19.00 17.90 18.45 0.0M
2024-09-26 18.50 18.99 18.36 18.99 0.1M
2024-09-25 16.98 18.58 16.98 18.41 0.5M
2024-09-24 18.50 18.50 18.16 18.32 0.0M
2024-09-23 18.25 18.55 18.25 18.55 0.0M
2024-09-20 16.79 18.52 16.79 18.51 0.7M
2024-09-19 18.00 18.50 17.73 18.40 0.3M
2024-09-18 17.02 17.71 17.02 17.47 0.0M
2024-09-17 15.80 17.49 15.80 17.25 0.2M
2024-09-16 17.66 17.75 17.50 17.75 0.3M
2024-09-13 17.12 18.14 17.12 17.67 0.1M
2024-09-12 17.84 17.84 17.12 17.33 0.0M
2024-09-11 16.29 17.39 16.29 17.29 0.2M
2024-09-10 16.00 17.60 16.00 17.45 0.1M
2024-09-09 18.32 18.32 17.15 17.38 0.2M
2024-09-06 18.54 18.56 17.53 18.20 0.1M
2024-09-05 17.44 18.98 17.44 18.39 0.1M
2024-09-04 18.47 18.56 18.45 18.45 0.0M
2024-09-03 19.95 19.95 17.65 18.60 0.2M
2024-08-30 18.01 19.15 18.01 18.94 0.0M
2024-08-29 18.95 19.05 18.94 19.05 0.0M
2024-08-28 18.68 19.00 18.18 18.73 0.0M
2024-08-27 18.50 18.62 18.13 18.62 0.0M
2024-08-26 18.50 18.50 18.10 18.11 0.0M
2024-08-23 18.10 18.64 17.32 18.34 0.1M
2024-08-22 18.14 18.49 18.14 18.22 0.0M
2024-08-21 19.75 19.75 18.00 18.15 0.0M
2024-08-20 18.75 18.75 17.68 18.28 0.0M
2024-08-19 18.00 18.52 18.00 18.51 0.2M
2024-08-16 16.65 18.40 16.65 18.27 0.0M
2024-08-15 17.14 18.43 17.14 18.30 0.1M
2024-08-14 17.90 17.90 17.51 17.74 0.3M
2024-08-13 18.40 18.40 16.90 17.30 0.4M
2024-08-12 17.00 17.05 16.80 16.85 0.0M
2024-08-09 17.08 17.90 16.11 16.73 0.0M
2024-08-08 18.05 18.05 16.55 17.06 0.0M
2024-08-07 17.99 18.00 16.56 16.66 0.2M
2024-08-06 17.00 17.50 16.72 16.80 0.0M
2024-08-05 16.85 17.00 14.45 16.96 0.0M
2024-08-02 18.03 18.25 17.14 17.35 0.0M
2024-08-01 18.25 19.15 16.70 18.03 0.1M
2024-07-31 19.33 19.51 19.02 19.27 0.2M
2024-07-30 19.80 19.80 19.28 19.31 0.0M
2024-07-29 20.00 20.00 19.11 19.22 0.0M
2024-07-26 20.10 20.10 19.03 19.27 0.0M
2024-07-25 19.38 20.05 19.38 19.69 0.0M
2024-07-24 20.37 20.38 19.53 19.70 0.0M
2024-07-23 19.97 20.37 19.29 20.35 0.0M
2024-07-22 20.13 20.76 19.85 19.97 0.0M
2024-07-19 19.65 20.12 19.64 20.12 0.0M
2024-07-18 18.49 20.99 18.49 19.70 0.1M
2024-07-17 19.00 20.80 19.00 20.22 0.0M
2024-07-16 20.99 21.13 20.50 20.75 0.0M
2024-07-15 20.70 20.99 19.35 20.70 0.0M
2024-07-12 19.20 20.88 19.20 20.50 0.0M
2024-07-11 20.03 21.11 20.03 20.41 0.1M
2024-07-10 20.00 20.75 20.00 20.70 0.0M
2024-07-09 18.95 20.43 18.95 20.16 0.0M
2024-07-08 20.57 20.60 20.42 20.44 0.0M
2024-07-05 20.99 20.99 20.55 20.61 0.0M
2024-07-03 20.01 20.70 20.01 20.64 0.0M
2024-07-02 20.60 20.65 20.52 20.62 0.0M
2024-07-01 19.00 20.70 19.00 20.55 0.0M
2024-06-28 20.75 21.70 20.30 20.58 0.0M
2024-06-27 19.47 20.70 18.95 20.40 0.0M
2024-06-26 20.63 20.63 20.14 20.28 0.0M
2024-06-25 19.93 20.65 19.90 20.63 0.0M
2024-06-24 19.30 19.93 18.40 19.89 0.0M
2024-06-21 20.50 20.50 19.10 19.34 0.0M
2024-06-20 20.80 20.80 19.22 19.41 0.0M
2024-06-18 19.60 19.60 17.95 19.41 0.0M
2024-06-17 19.60 19.60 19.42 19.59 0.0M
2024-06-14 20.20 20.61 19.60 19.72 0.0M
2024-06-13 21.25 21.25 19.85 20.03 0.0M
2024-06-12 21.32 21.32 20.01 20.61 0.0M
2024-06-11 19.98 21.26 19.98 20.52 0.0M
2024-06-10 20.17 20.90 20.17 20.63 0.0M
2024-06-07 20.80 20.83 20.50 20.75 0.0M
2024-06-06 21.10 21.39 20.90 21.05 0.0M
2024-06-05 21.30 21.30 20.66 21.12 0.0M
2024-06-04 21.61 21.61 21.01 21.41 0.0M
2024-06-03 20.55 21.52 20.55 21.43 0.0M
2024-05-31 21.60 21.67 21.43 21.67 0.0M
2024-05-30 21.75 21.86 21.00 21.28 0.0M
2024-05-29 21.72 21.72 21.25 21.40 0.0M
2024-05-28 21.71 21.93 21.34 21.75 0.0M
2024-05-24 22.28 22.28 21.60 21.72 0.0M
2024-05-23 22.43 22.43 21.50 21.60 0.1M
2024-05-22 21.50 22.29 21.50 21.73 0.0M
2024-05-21 22.11 22.35 21.90 22.12 0.0M
2024-05-20 22.60 22.60 22.07 22.11 0.0M
2024-05-17 23.54 23.54 21.21 21.89 0.2M
2024-05-16 21.71 21.71 21.60 21.62 0.0M
2024-05-15 21.22 22.00 21.19 21.90 0.1M
2024-05-14 21.68 21.93 21.65 21.93 0.0M
2024-05-13 22.00 22.00 21.55 21.55 0.0M
2024-05-10 20.60 23.00 20.60 21.90 0.0M
2024-05-09 23.36 23.36 22.74 22.79 0.0M
2024-05-08 24.05 24.05 22.90 23.70 1.0M
2024-05-07 23.33 23.33 23.15 23.15 0.2M
2024-05-06 23.62 23.72 23.14 23.25 0.0M
2024-05-03 23.25 23.99 23.09 23.11 0.0M
2024-05-02 22.50 23.19 22.50 23.11 0.1M
2024-05-01 23.00 23.00 22.70 22.99 0.0M
2024-04-30 23.10 23.79 22.54 22.70 0.0M
2024-04-29 23.00 23.41 22.65 23.04 0.0M
2024-04-26 22.87 23.00 22.48 22.68 0.2M
2024-04-25 23.45 23.45 22.25 22.50 0.1M
2024-04-24 23.86 23.86 23.20 23.26 0.5M
2024-04-23 23.06 23.39 22.90 23.18 0.4M
2024-04-22 22.78 23.20 22.72 23.09 0.3M
2024-04-19 22.62 23.00 22.35 22.87 0.0M
2024-04-18 23.26 23.70 23.23 23.41 0.5M
2024-04-17 22.71 24.10 22.71 23.46 0.2M
2024-04-16 22.98 24.43 22.98 23.71 0.1M
2024-04-15 24.69 24.69 24.17 24.17 0.0M
2024-04-12 24.89 25.19 24.43 24.43 0.0M
2024-04-11 25.42 25.42 24.41 24.92 0.0M
2024-04-10 24.63 24.70 24.32 24.32 0.0M
2024-04-09 23.40 24.90 23.40 24.63 0.4M
2024-04-08 24.51 24.52 24.33 24.47 0.0M
2024-04-05 23.81 24.16 23.81 24.10 0.2M
2024-04-04 24.17 24.43 24.00 24.04 0.0M
2024-04-03 24.45 24.45 23.91 24.20 0.2M
2024-04-02 22.70 24.59 22.70 24.17 0.0M
2024-04-01 25.44 25.75 23.05 24.20 0.0M
2024-03-28 25.38 25.45 25.13 25.26 0.0M
2024-03-27 24.67 25.50 24.67 25.48 0.0M
2024-03-26 25.50 25.50 25.30 25.33 0.0M
2024-03-25 26.02 26.02 25.21 25.33 0.0M
2024-03-22 25.33 25.62 25.33 25.53 0.0M
2024-03-21 25.63 25.63 25.03 25.14 0.0M
2024-03-20 24.50 24.67 24.36 24.67 0.5M
2024-03-19 24.00 24.60 24.00 24.31 0.0M
2024-03-18 23.60 24.00 23.60 23.81 0.3M
2024-03-15 24.35 24.35 23.41 23.49 0.0M
2024-03-14 23.25 24.00 23.12 23.14 0.0M
2024-03-13 23.70 23.70 23.24 23.25 0.0M
2024-03-12 23.70 23.77 23.69 23.75 0.0M
2024-03-11 23.86 23.86 23.50 23.63 0.2M
2024-03-08 25.00 25.00 24.27 24.35 0.2M
2024-03-07 25.22 25.22 24.59 24.86 0.0M
2024-03-06 25.00 25.62 25.00 25.26 0.0M
2024-03-05 24.03 24.88 24.03 24.76 0.0M
2024-03-04 23.90 24.64 23.90 24.39 0.0M
2024-03-01 24.85 25.22 24.32 24.56 0.0M
2024-02-29 24.28 24.75 23.94 24.75 0.2M
2024-02-28 24.56 24.56 23.72 23.80 0.0M
2024-02-27 24.82 24.82 23.50 23.75 0.0M
2024-02-26 23.98 24.76 23.11 23.75 0.0M
2024-02-23 23.77 24.00 23.47 23.50 0.0M
2024-02-22 22.59 23.89 22.59 23.74 0.0M
2024-02-21 23.15 23.15 22.64 22.64 0.0M
2024-02-20 22.91 23.68 22.65 23.00 0.0M
2024-02-16 22.90 23.17 22.66 22.77 0.0M
2024-02-15 23.03 23.05 22.66 22.85 0.0M
2024-02-14 23.53 23.53 22.65 22.65 0.0M
2024-02-13 23.50 23.50 22.88 23.18 0.0M
2024-02-12 21.51 22.95 21.51 22.50 0.0M
2024-02-09 21.40 22.96 21.40 22.96 0.0M
2024-02-08 21.53 22.60 21.53 22.56 0.0M
2024-02-07 21.55 22.98 21.19 22.35 0.0M
2024-02-06 21.47 22.44 20.78 21.72 0.2M
2024-02-05 20.93 20.93 20.11 20.41 0.0M
2024-02-02 20.45 20.45 20.00 20.11 0.0M
2024-02-01 19.95 20.43 19.95 20.25 0.0M
2024-01-31 20.50 20.50 19.83 20.21 0.1M
2024-01-30 19.20 20.25 19.20 20.13 0.0M
2024-01-29 19.29 20.15 19.29 19.94 0.2M
2024-01-26 19.75 19.85 19.75 19.75 0.0M
2024-01-25 20.00 20.02 19.83 19.87 0.0M
2024-01-24 20.15 20.15 20.03 20.07 0.0M
2024-01-23 20.15 20.25 20.14 20.14 0.7M
2024-01-22 20.68 20.68 20.09 20.23 0.0M
2024-01-19 19.96 20.12 19.91 20.11 0.0M
2024-01-18 19.75 20.00 19.75 19.95 0.0M
2024-01-17 19.39 19.70 19.25 19.62 0.0M
2024-01-16 19.91 19.91 19.13 19.59 0.5M
2024-01-12 20.00 20.00 19.52 19.55 0.0M
2024-01-11 19.44 19.66 19.01 19.51 0.3M
2024-01-10 18.31 19.25 18.31 19.08 0.0M
2024-01-09 19.15 19.15 18.55 18.59 0.0M
2024-01-08 18.40 18.86 18.40 18.86 0.4M
2024-01-05 18.68 18.88 18.66 18.73 0.0M
2024-01-04 17.82 18.40 17.82 18.31 0.6M
2024-01-03 18.61 18.61 18.00 18.12 0.0M
2024-01-02 18.35 18.35 18.00 18.20 0.0M