Toyota Motor Corp Ltd (PK) (TOYOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.93384223919 | 19.65 | 20.758 | 19.0285 | 6510 | 19.93579649 | CS |
| 4 | -1.48 | -7.13253012048 | 20.75 | 21.7 | 18.49 | 22962 | 20.34904667 | CS |
| 12 | -3.98 | -17.1182795699 | 23.25 | 24.05 | 17.95 | 40459 | 22.36697366 | CS |
| 26 | -0.48 | -2.43037974684 | 19.75 | 26.02 | 17.95 | 63631 | 23.15478371 | CS |
| 52 | 2.7 | 16.2945081473 | 16.57 | 26.02 | 15.57 | 96392 | 19.81221244 | CS |
| 156 | -70.56 | -78.5483691417 | 89.83 | 95.45 | 12.66 | 70865 | 18.15183285 | CS |
| 260 | -45.87 | -70.4175621738 | 65.14 | 95.45 | 12.66 | 48107 | 21.30834978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 19.69 | -0.01 | -0.05 | 19.38 | 20.05 | 19.38 | 10766 |
| 1721856480 | 19.7 | -0.65 | -3.19 | 20.37 | 20.38 | 19.53 | 6683 |
| 1721770140 | 20.35 | 0.38 | 1.88 | 19.97 | 20.37 | 19.29 | 8420 |
| 1721683740 | 19.974 | -0.15 | -0.73 | 20.13 | 20.758 | 19.8481 | 3396 |
| 1721424180 | 20.12 | 0.43 | 2.16 | 19.65 | 20.12 | 19.6378 | 3283 |
| 1721337960 | 19.695 | -0.53 | -2.60 | 18.49 | 20.99 | 18.49 | 51872 |
| 1721251320 | 20.22 | -0.53 | -2.55 | 19 | 20.8 | 19 | 5441 |
| 1721164920 | 20.75 | 0.05 | 0.23 | 20.99 | 21.13 | 20.5 | 5999 |
| 1721078940 | 20.702 | 0.2 | 0.99 | 20.7 | 20.99 | 19.35 | 8306 |
| 1720819200 | 20.5 | 0.09 | 0.43 | 19.2 | 20.8835 | 19.2 | 238059 |
| 1720733280 | 20.412 | -0.29 | -1.41 | 20.03 | 21.11 | 20.03 | 55056 |
| 1720646880 | 20.704 | 0.54 | 2.70 | 20 | 20.75 | 20 | 3200 |
| 1720560540 | 20.16 | -0.28 | -1.39 | 18.95 | 20.43 | 18.95 | 12253 |
| 1720473600 | 20.444 | -0.16 | -0.78 | 20.565 | 20.6 | 20.42 | 8948 |
| 1720214640 | 20.605 | -0.03 | -0.15 | 20.99 | 20.99 | 20.55 | 5529 |
| 1720041000 | 20.636 | 0.02 | 0.10 | 20.01 | 20.7 | 20.01 | 2111 |
| 1719955740 | 20.615 | 0.06 | 0.30 | 20.6 | 20.654 | 20.516 | 3040 |
| 1719868980 | 20.5538 | -0.02 | -0.11 | 19 | 20.7 | 19 | 2153 |
| 1719610020 | 20.576 | 0.18 | 0.86 | 20.75 | 21.7 | 20.3 | 1768 |
| 1719523200 | 20.4 | 0.12 | 0.59 | 19.47 | 20.7 | 18.95 | 24482 |
| 1719437040 | 20.28 | -0.35 | -1.70 | 20.63 | 20.63 | 20.14 | 3295 |
| 1719350880 | 20.63 | 0.74 | 3.70 | 19.93 | 20.65 | 19.9 | 4625 |
| 1719264540 | 19.894 | 0.55 | 2.86 | 19.3 | 19.93 | 18.4 | 3892 |
| 1719005220 | 19.34 | -0.07 | -0.36 | 20.5 | 20.5 | 19.1 | 4364 |
| 1718918640 | 19.41 | 0 | 0.03 | 20.8 | 20.8 | 19.2238 | 4733 |
| 1718746140 | 19.405 | -0.19 | -0.94 | 19.6 | 19.6 | 17.95 | 10156 |
| 1718659680 | 19.59 | -0.13 | -0.67 | 19.6 | 19.6 | 19.4245 | 6351 |
| 1718400300 | 19.723 | -0.31 | -1.53 | 20.2 | 20.61 | 19.6 | 22841 |
| 1718314140 | 20.03 | -0.58 | -2.79 | 21.25 | 21.25 | 19.85 | 14522 |
| 1718227380 | 20.605 | 0.09 | 0.42 | 21.32 | 21.32 | 20.01 | 5696 |
| 1718141340 | 20.518 | -0.11 | -0.54 | 19.98 | 21.26 | 19.98 | 49519 |
| 1718054880 | 20.629 | -0.12 | -0.58 | 20.17 | 20.9 | 20.17 | 9717 |
| 1717795800 | 20.75 | -0.3 | -1.43 | 20.8 | 20.825 | 20.5 | 6137 |
| 1717709400 | 21.05 | -0.07 | -0.33 | 21.1 | 21.39 | 20.9 | 4608 |
| 1717622460 | 21.12 | -0.29 | -1.36 | 21.3 | 21.3 | 20.66 | 6784 |
| 1717536360 | 21.4105 | -0.02 | -0.09 | 21.61 | 21.61 | 21.01 | 5865 |
| 1717450140 | 21.43 | -0.24 | -1.11 | 20.55 | 21.52 | 20.55 | 6719 |
| 1717190940 | 21.67 | 0.39 | 1.83 | 21.6 | 21.67 | 21.43 | 1518 |
| 1717104540 | 21.28 | -0.12 | -0.55 | 21.75 | 21.86 | 21 | 13629 |
| 1717018020 | 21.398 | -0.35 | -1.62 | 21.72 | 21.72 | 21.25 | 3733 |
| 1716931740 | 21.75 | 0.03 | 0.14 | 21.71 | 21.9327 | 21.34 | 7307 |
| 1716585840 | 21.72 | 0.12 | 0.56 | 22.28 | 22.28 | 21.6 | 1567 |
| 1716499740 | 21.6 | -0.13 | -0.60 | 22.43 | 22.43 | 21.5 | 95650 |
| 1716412800 | 21.73 | -0.39 | -1.74 | 21.5 | 22.29 | 21.5 | 4740 |
| 1716326940 | 22.115 | 0 | 0.02 | 22.11 | 22.35 | 21.9 | 7138 |
| 1716240180 | 22.11 | 0.22 | 1.01 | 22.6 | 22.6 | 22.0725 | 2189 |
| 1715981340 | 21.888 | 0.27 | 1.24 | 23.54 | 23.54 | 21.212 | 179310 |
| 1715894940 | 21.62 | -0.28 | -1.28 | 21.708 | 21.708 | 21.6 | 8758 |
| 1715808000 | 21.9 | -0.03 | -0.14 | 21.22 | 22 | 21.19 | 72772 |
| 1715722140 | 21.93 | 0.38 | 1.76 | 21.682 | 21.93 | 21.65 | 5888 |
| 1715635200 | 21.55 | -0.35 | -1.60 | 22 | 22 | 21.55 | 10153 |
| 1715376000 | 21.9 | -0.89 | -3.91 | 20.6 | 23 | 20.6 | 18064 |
| 1715289720 | 22.79 | -0.91 | -3.84 | 23.36 | 23.36 | 22.74 | 5308 |
| 1715203200 | 23.7 | 0.55 | 2.38 | 24.05 | 24.05 | 22.904 | 1009489 |
| 1715117340 | 23.15 | -0.1 | -0.43 | 23.33 | 23.33 | 23.15 | 215532 |
| 1715030940 | 23.25 | 0.14 | 0.60 | 23.624 | 23.72 | 23.14 | 2738 |
| 1714771740 | 23.112 | 0 | 0.01 | 23.25 | 23.99 | 23.0905 | 10106 |
| 1714685340 | 23.11 | 0.12 | 0.52 | 22.5 | 23.19 | 22.5 | 86932 |
| 1714598400 | 22.99 | 0.29 | 1.30 | 23 | 23 | 22.7 | 4162 |
| 1714512600 | 22.695 | -0.34 | -1.48 | 23.104 | 23.7913 | 22.54 | 10981 |
| 1714425720 | 23.035 | 0.36 | 1.58 | 23 | 23.41 | 22.6465 | 4466 |
| 1714166580 | 22.6774 | 0.18 | 0.79 | 22.87 | 23 | 22.4779 | 201373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
