Toyota Motor

7203
🏛️ japan →
2,870.00
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
2023-12-29 2,572.00 2,615.50 2,569.00 2,590.50 26.9M
2023-12-28 2,555.00 2,573.00 2,539.00 2,556.00 17.8M
2023-12-27 2,557.50 2,583.50 2,547.00 2,583.00 26.9M
2023-12-26 2,543.00 2,544.50 2,520.50 2,541.00 17.2M
2023-12-25 2,525.00 2,553.00 2,514.50 2,537.00 19.3M
2023-12-22 2,520.00 2,549.50 2,499.00 2,516.00 38.3M
2023-12-21 2,520.00 2,576.50 2,495.00 2,537.50 47.7M
2023-12-20 2,666.00 2,692.00 2,634.00 2,644.00 34.1M
2023-12-19 2,620.00 2,657.50 2,590.50 2,640.50 25.0M
2023-12-18 2,590.50 2,619.50 2,571.50 2,619.50 21.2M
2023-12-15 2,617.00 2,624.00 2,592.00 2,600.50 32.1M
2023-12-14 2,605.50 2,623.50 2,552.00 2,571.50 43.5M
2023-12-13 2,672.50 2,682.00 2,644.50 2,673.50 20.4M
2023-12-12 2,727.00 2,735.50 2,681.50 2,681.50 25.3M
2023-12-11 2,701.00 2,716.00 2,690.50 2,705.50 31.1M
2023-12-08 2,711.00 2,721.00 2,657.00 2,680.50 55.3M
2023-12-07 2,800.00 2,812.00 2,776.00 2,794.50 26.6M
2023-12-06 2,770.50 2,829.50 2,758.00 2,827.00 27.9M
2023-12-05 2,770.00 2,784.50 2,743.50 2,753.50 24.5M
2023-12-04 2,802.00 2,802.50 2,744.50 2,767.50 30.5M
2023-12-01 2,819.00 2,842.00 2,803.00 2,833.00 26.8M
2023-11-30 2,810.00 2,820.00 2,786.50 2,794.50 49.1M
2023-11-29 2,770.00 2,809.50 2,744.00 2,802.50 36.0M
2023-11-28 2,770.00 2,779.50 2,736.00 2,755.00 22.2M
2023-11-27 2,800.00 2,803.00 2,762.00 2,770.00 22.1M
2023-11-24 2,785.00 2,814.00 2,774.00 2,803.00 29.4M
2023-11-22 2,728.00 2,781.00 2,711.00 2,728.50 31.0M
2023-11-21 2,785.00 2,793.00 2,720.50 2,735.00 36.1M
2023-11-20 2,892.50 2,900.00 2,768.50 2,780.00 46.3M
2023-11-17 2,840.00 2,892.50 2,834.00 2,892.50 24.8M
2023-11-16 2,860.00 2,897.50 2,858.00 2,879.00 21.4M
2023-11-15 2,880.50 2,898.50 2,860.00 2,860.00 29.8M
2023-11-14 2,845.00 2,866.50 2,837.50 2,843.50 25.2M
2023-11-13 2,833.00 2,845.50 2,807.50 2,817.00 19.4M
2023-11-10 2,770.50 2,815.00 2,770.00 2,803.00 23.6M
2023-11-09 2,795.00 2,819.00 2,752.00 2,817.50 23.1M
2023-11-08 2,861.50 2,879.50 2,757.00 2,757.00 32.6M
2023-11-07 2,850.00 2,854.00 2,818.50 2,832.00 27.1M
2023-11-06 2,840.00 2,866.50 2,823.50 2,846.00 49.0M
2023-11-02 2,812.00 2,846.50 2,746.50 2,760.00 62.2M
2023-11-01 2,703.50 2,752.00 2,678.50 2,712.00 66.9M
2023-10-31 2,590.00 2,593.00 2,526.00 2,590.00 32.2M
2023-10-30 2,593.00 2,595.00 2,560.50 2,574.00 28.6M
2023-10-27 2,595.00 2,644.00 2,594.50 2,638.50 20.8M
2023-10-26 2,617.50 2,628.00 2,571.00 2,594.50 23.0M
2023-10-25 2,631.00 2,664.00 2,613.50 2,640.00 18.8M
2023-10-24 2,645.00 2,648.50 2,544.00 2,597.50 26.7M
2023-10-23 2,600.00 2,631.00 2,585.50 2,610.00 17.9M
2023-10-20 2,600.50 2,642.00 2,575.00 2,617.00 23.4M
2023-10-19 2,625.00 2,667.00 2,623.00 2,645.00 18.8M
2023-10-18 2,675.00 2,697.00 2,661.00 2,669.00 18.9M
2023-10-17 2,705.00 2,719.00 2,653.00 2,681.00 22.8M
2023-10-16 2,650.00 2,665.00 2,630.50 2,660.00 19.3M
2023-10-13 2,708.00 2,726.00 2,677.00 2,687.50 24.8M
2023-10-12 2,678.00 2,740.00 2,673.00 2,740.00 32.3M
2023-10-11 2,650.00 2,681.00 2,640.00 2,651.00 23.2M
2023-10-10 2,600.00 2,640.50 2,595.00 2,624.50 27.5M
2023-10-06 2,564.50 2,604.00 2,536.00 2,572.00 28.5M
2023-10-05 2,528.00 2,590.00 2,505.50 2,590.00 41.5M
2023-10-04 2,555.00 2,563.00 2,471.00 2,477.50 46.1M
2023-10-03 2,680.00 2,687.00 2,593.00 2,605.00 31.8M
2023-10-02 2,700.50 2,746.50 2,683.50 2,687.00 28.7M
2023-09-29 2,718.00 2,727.50 2,675.50 2,677.50 33.3M
2023-09-28 2,720.00 2,746.50 2,678.00 2,706.00 32.1M
2023-09-27 2,700.00 2,751.50 2,677.00 2,748.00 31.4M
2023-09-26 2,765.00 2,766.50 2,707.50 2,716.50 26.6M
2023-09-25 2,785.00 2,789.00 2,740.50 2,761.50 21.5M
2023-09-22 2,749.50 2,811.00 2,735.00 2,788.50 28.7M
2023-09-21 2,799.00 2,835.00 2,775.00 2,785.50 25.7M
2023-09-20 2,900.00 2,911.50 2,797.00 2,799.00 43.0M
2023-09-19 2,806.50 2,885.50 2,798.00 2,880.00 40.2M
2023-09-15 2,788.00 2,842.00 2,780.50 2,821.50 49.2M
2023-09-14 2,715.50 2,757.00 2,694.00 2,748.00 31.4M
2023-09-13 2,657.00 2,715.00 2,651.00 2,707.50 29.2M
2023-09-12 2,624.00 2,660.00 2,619.00 2,657.00 21.6M
2023-09-11 2,610.50 2,618.00 2,586.00 2,595.00 16.4M
2023-09-08 2,611.00 2,645.50 2,598.00 2,603.00 30.5M
2023-09-07 2,657.00 2,671.50 2,633.00 2,637.00 26.2M
2023-09-06 2,607.00 2,664.00 2,605.50 2,651.00 31.6M
2023-09-05 2,600.00 2,609.50 2,564.00 2,589.00 28.1M
2023-09-04 2,540.00 2,599.50 2,539.00 2,597.50 33.3M
2023-09-01 2,485.00 2,525.00 2,483.00 2,519.50 23.4M
2023-08-31 2,465.00 2,524.00 2,463.00 2,515.00 39.5M
2023-08-30 2,449.50 2,463.50 2,440.00 2,456.50 19.0M
2023-08-29 2,446.50 2,451.00 2,416.50 2,431.50 17.5M
2023-08-28 2,421.50 2,447.00 2,420.00 2,436.50 18.3M
2023-08-25 2,380.00 2,402.00 2,377.00 2,395.00 15.4M
2023-08-24 2,411.50 2,412.50 2,394.00 2,400.00 16.4M
2023-08-23 2,393.00 2,411.00 2,389.50 2,410.50 15.2M
2023-08-22 2,386.00 2,420.00 2,383.00 2,416.50 18.3M
2023-08-21 2,349.50 2,376.00 2,348.00 2,356.50 14.6M
2023-08-18 2,348.50 2,368.00 2,334.50 2,349.00 20.1M
2023-08-17 2,360.50 2,379.00 2,332.50 2,377.00 18.7M
2023-08-16 2,400.00 2,412.50 2,368.00 2,370.50 22.5M
2023-08-15 2,433.00 2,438.00 2,414.50 2,419.00 12.6M
2023-08-14 2,439.50 2,459.50 2,403.00 2,408.00 17.2M
2023-08-10 2,406.50 2,432.50 2,395.00 2,429.00 19.5M
2023-08-09 2,423.00 2,427.00 2,384.00 2,395.50 19.1M
2023-08-08 2,463.50 2,476.00 2,420.50 2,423.50 22.2M
2023-08-07 2,431.50 2,457.00 2,424.00 2,444.00 19.9M
2023-08-04 2,407.00 2,456.50 2,401.50 2,437.50 30.0M
2023-08-03 2,476.00 2,477.00 2,401.00 2,407.50 44.2M
2023-08-02 2,438.50 2,549.00 2,418.50 2,502.50 78.8M
2023-08-01 2,398.00 2,464.00 2,387.00 2,445.50 68.9M
2023-07-31 2,350.00 2,386.00 2,348.50 2,386.00 44.1M
2023-07-28 2,288.50 2,327.00 2,263.50 2,310.00 37.4M
2023-07-27 2,315.00 2,329.00 2,303.50 2,320.50 18.5M
2023-07-26 2,318.00 2,326.00 2,305.50 2,322.00 19.4M
2023-07-25 2,316.50 2,344.50 2,311.50 2,344.50 23.3M
2023-07-24 2,317.00 2,333.00 2,307.50 2,324.00 23.6M
2023-07-21 2,289.00 2,301.00 2,277.00 2,287.50 20.3M
2023-07-20 2,291.50 2,311.00 2,275.00 2,287.00 21.1M
2023-07-19 2,266.50 2,291.00 2,265.00 2,291.00 22.6M
2023-07-18 2,214.00 2,247.50 2,212.00 2,240.00 18.1M
2023-07-14 2,219.50 2,231.00 2,197.00 2,218.00 21.6M
2023-07-13 2,192.50 2,224.00 2,180.00 2,211.50 19.8M
2023-07-12 2,210.00 2,231.00 2,189.00 2,198.00 20.5M
2023-07-11 2,256.00 2,258.50 2,204.00 2,211.00 29.1M
2023-07-10 2,270.00 2,290.00 2,255.00 2,260.00 28.8M
2023-07-07 2,323.50 2,324.00 2,292.00 2,299.50 26.2M
2023-07-06 2,350.00 2,358.00 2,317.00 2,327.00 28.6M
2023-07-05 2,336.00 2,341.50 2,322.50 2,341.00 20.6M
2023-07-04 2,332.50 2,344.50 2,324.50 2,338.00 26.6M
2023-07-03 2,308.00 2,329.50 2,303.50 2,325.50 25.4M
2023-06-30 2,320.00 2,323.50 2,285.50 2,308.50 37.4M
2023-06-29 2,302.00 2,311.00 2,278.50 2,295.50 27.1M
2023-06-28 2,276.00 2,300.00 2,271.50 2,300.00 35.7M
2023-06-27 2,248.00 2,257.50 2,221.00 2,237.00 26.2M
2023-06-26 2,204.00 2,227.00 2,191.00 2,221.00 22.8M
2023-06-23 2,252.00 2,255.00 2,171.50 2,199.50 30.6M
2023-06-22 2,246.00 2,258.00 2,231.50 2,240.50 29.6M
2023-06-21 2,222.00 2,228.50 2,205.50 2,218.50 38.4M
2023-06-20 2,250.00 2,263.00 2,222.00 2,244.00 36.1M
2023-06-19 2,320.50 2,323.00 2,240.00 2,253.00 41.5M
2023-06-16 2,350.00 2,350.00 2,275.00 2,316.00 59.1M
2023-06-15 2,346.00 2,358.00 2,303.50 2,320.50 57.9M
2023-06-14 2,260.00 2,350.00 2,235.00 2,310.00 99.6M
2023-06-13 2,100.00 2,183.00 2,099.50 2,173.50 70.1M
2023-06-12 2,065.50 2,073.50 2,054.50 2,069.00 19.7M
2023-06-09 2,055.00 2,057.50 2,030.00 2,051.50 37.3M
2023-06-08 2,038.50 2,052.00 2,017.50 2,024.00 28.6M
2023-06-07 2,058.00 2,078.50 2,021.00 2,022.00 41.1M
2023-06-06 2,025.00 2,050.00 2,011.50 2,050.00 22.6M
2023-06-05 2,050.00 2,058.50 2,021.00 2,028.50 33.7M
2023-06-02 1,960.50 2,010.00 1,959.00 2,009.50 46.8M
2023-06-01 1,946.00 1,973.00 1,935.50 1,943.00 36.2M
2023-05-31 1,929.50 1,934.50 1,892.50 1,908.50 53.4M
2023-05-30 1,921.00 1,944.00 1,910.50 1,940.00 18.9M
2023-05-29 1,959.00 1,960.00 1,922.00 1,928.50 28.5M
2023-05-26 1,940.50 1,956.00 1,931.00 1,937.00 20.2M
2023-05-25 1,953.50 1,960.00 1,937.00 1,938.50 26.9M
2023-05-24 1,949.50 1,959.50 1,924.00 1,956.50 35.9M
2023-05-23 1,970.00 1,979.00 1,857.00 1,857.00 39.8M
2023-05-22 1,945.00 1,950.00 1,934.50 1,950.00 25.6M
2023-05-19 1,963.50 1,973.50 1,950.50 1,959.50 23.6M
2023-05-18 1,945.00 1,958.00 1,942.00 1,955.50 28.3M
2023-05-17 1,925.00 1,935.50 1,921.00 1,928.00 16.3M
2023-05-16 1,933.00 1,939.50 1,919.00 1,923.50 18.7M
2023-05-15 1,939.50 1,942.00 1,926.00 1,933.00 16.8M
2023-05-12 1,945.50 1,949.00 1,913.50 1,942.00 28.1M
2023-05-11 1,950.00 1,959.00 1,902.00 1,916.00 34.7M
2023-05-10 1,920.00 1,963.50 1,894.00 1,931.50 55.8M
2023-05-09 1,861.00 1,920.00 1,855.00 1,916.50 39.9M
2023-05-08 1,860.00 1,861.50 1,848.00 1,856.00 17.3M
2023-05-02 1,877.00 1,877.50 1,853.00 1,864.50 17.4M
2023-05-01 1,870.50 1,879.50 1,865.00 1,874.00 18.7M
2023-04-28 1,839.00 1,857.00 1,833.50 1,857.00 30.0M
2023-04-27 1,804.50 1,826.50 1,799.00 1,825.00 21.2M
2023-04-26 1,793.50 1,807.50 1,791.00 1,803.50 17.2M
2023-04-25 1,803.00 1,807.00 1,795.00 1,800.00 20.5M
2023-04-24 1,815.00 1,817.00 1,798.00 1,798.00 14.7M
2023-04-21 1,790.00 1,808.50 1,784.00 1,802.00 21.6M
2023-04-20 1,810.00 1,818.00 1,796.00 1,813.50 22.0M
2023-04-19 1,833.00 1,836.00 1,816.50 1,823.00 16.9M
2023-04-18 1,844.00 1,846.00 1,827.50 1,833.50 23.3M
2023-04-17 1,823.00 1,841.50 1,822.50 1,834.00 19.0M
2023-04-14 1,828.00 1,829.00 1,806.00 1,808.00 27.9M
2023-04-13 1,811.00 1,814.00 1,799.00 1,812.50 19.9M
2023-04-12 1,834.50 1,835.50 1,816.00 1,823.50 25.9M
2023-04-11 1,839.50 1,842.00 1,823.00 1,826.00 26.2M
2023-04-10 1,829.50 1,833.50 1,820.50 1,827.50 15.1M
2023-04-07 1,833.50 1,837.00 1,819.50 1,819.50 14.8M
2023-04-06 1,841.00 1,844.00 1,822.00 1,826.50 24.6M
2023-04-05 1,876.50 1,881.00 1,850.50 1,852.50 25.4M
2023-04-04 1,887.50 1,899.00 1,877.00 1,899.00 21.3M
2023-04-03 1,897.50 1,897.50 1,875.50 1,897.00 25.3M
2023-03-31 1,863.00 1,897.00 1,855.50 1,880.00 37.2M
2023-03-30 1,835.50 1,850.00 1,828.50 1,842.00 24.7M
2023-03-29 1,812.50 1,852.00 1,810.00 1,852.00 36.7M
2023-03-28 1,806.00 1,813.00 1,796.50 1,805.50 21.0M
2023-03-27 1,795.00 1,796.50 1,781.00 1,790.00 16.9M
2023-03-24 1,778.00 1,787.00 1,772.00 1,784.00 16.2M
2023-03-23 1,782.50 1,793.00 1,778.00 1,787.00 19.9M
2023-03-22 1,803.00 1,804.50 1,787.00 1,801.00 24.9M
2023-03-20 1,767.00 1,778.00 1,764.00 1,767.00 25.7M
2023-03-17 1,790.00 1,798.00 1,776.00 1,786.00 36.6M
2023-03-16 1,770.00 1,793.00 1,765.00 1,790.00 30.3M
2023-03-15 1,825.00 1,832.50 1,804.00 1,812.00 23.9M
2023-03-14 1,807.50 1,810.00 1,781.50 1,809.00 45.6M
2023-03-13 1,877.00 1,881.00 1,853.50 1,864.00 24.3M
2023-03-10 1,898.00 1,910.50 1,887.50 1,896.00 33.4M
2023-03-09 1,917.50 1,931.50 1,915.00 1,919.50 23.8M
2023-03-08 1,904.00 1,915.50 1,903.00 1,907.50 18.7M
2023-03-07 1,900.00 1,914.50 1,893.00 1,914.50 20.8M
2023-03-06 1,893.00 1,915.00 1,890.00 1,905.50 28.7M
2023-03-03 1,866.00 1,886.00 1,861.00 1,884.50 27.4M
2023-03-02 1,860.00 1,881.50 1,860.00 1,863.50 20.2M
2023-03-01 1,866.00 1,870.50 1,858.50 1,863.50 18.0M
2023-02-28 1,857.50 1,869.00 1,855.50 1,862.50 19.2M
2023-02-27 1,857.00 1,861.50 1,850.00 1,857.00 16.5M
2023-02-24 1,856.00 1,865.50 1,854.00 1,858.00 19.2M
2023-02-22 1,878.00 1,879.00 1,852.00 1,865.00 29.0M
2023-02-21 1,900.00 1,901.50 1,889.50 1,890.00 16.9M
2023-02-20 1,916.00 1,917.00 1,900.00 1,902.50 12.7M
2023-02-17 1,893.00 1,910.50 1,891.00 1,907.50 21.2M
2023-02-16 1,888.50 1,915.00 1,884.50 1,913.00 29.8M
2023-02-15 1,890.00 1,893.00 1,868.50 1,874.00 21.9M
2023-02-14 1,894.50 1,896.50 1,878.50 1,882.50 18.1M
2023-02-13 1,870.00 1,880.00 1,857.00 1,876.50 21.1M
2023-02-10 1,885.50 1,891.00 1,869.00 1,879.00 34.8M
2023-02-09 1,900.00 1,923.00 1,883.00 1,901.00 34.6M
2023-02-08 1,902.00 1,904.50 1,895.50 1,897.50 13.6M
2023-02-07 1,920.00 1,923.50 1,896.50 1,897.00 20.1M
2023-02-06 1,909.00 1,934.50 1,908.00 1,913.50 30.0M
2023-02-03 1,887.00 1,895.50 1,882.50 1,891.50 16.0M
2023-02-02 1,908.00 1,909.50 1,875.50 1,880.50 19.2M
2023-02-01 1,911.00 1,919.00 1,902.50 1,903.00 19.3M
2023-01-31 1,910.00 1,913.50 1,895.00 1,896.50 18.8M
2023-01-30 1,900.50 1,910.00 1,896.50 1,902.00 17.6M
2023-01-27 1,902.50 1,902.50 1,886.00 1,900.50 21.3M
2023-01-26 1,899.00 1,907.50 1,889.00 1,893.00 22.6M
2023-01-25 1,900.00 1,909.00 1,898.50 1,905.00 18.5M
2023-01-24 1,913.00 1,913.00 1,899.50 1,911.50 16.3M
2023-01-23 1,900.00 1,904.00 1,883.50 1,889.00 14.7M
2023-01-20 1,851.00 1,883.00 1,851.00 1,883.00 16.7M
2023-01-19 1,850.00 1,871.00 1,847.00 1,864.50 22.0M
2023-01-18 1,861.00 1,916.00 1,846.00 1,909.50 31.3M
2023-01-17 1,826.00 1,870.50 1,825.50 1,863.00 27.3M
2023-01-16 1,800.00 1,821.00 1,794.00 1,817.50 20.5M
2023-01-13 1,828.50 1,838.50 1,811.00 1,815.50 27.8M
2023-01-12 1,839.00 1,868.00 1,838.00 1,857.50 21.6M
2023-01-11 1,824.00 1,840.00 1,822.00 1,837.50 19.8M
2023-01-10 1,837.50 1,850.00 1,821.50 1,827.00 22.4M
2023-01-06 1,809.50 1,829.00 1,806.00 1,825.00 22.6M
2023-01-05 1,812.00 1,819.50 1,793.50 1,807.50 24.7M
2023-01-04 1,798.00 1,804.00 1,787.50 1,799.00 26.0M