[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Toyota Motor : 토요타 ( 7203:JP )
2,407.50JPY ▼ -111.00 (-4.41%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 2,407.50 | ▼-111.00 | ▼-4.41% |
| 25-04-03 | 2,518.50 | ▼-137.50 | ▼-5.18% |
| 25-04-02 | 2,656.00 | ▲25.50 | ▲0.97% |
| 25-04-01 | 2,630.50 | ▲14.50 | ▲0.55% |
| 25-03-31 | 2,616.00 | ▼-84.50 | ▼-3.13% |
| 25-03-28 | 2,700.50 | ▼-128.00 | ▼-4.53% |
| 25-03-27 | 2,828.50 | ▼-59.00 | ▼-2.04% |
| 25-03-26 | 2,887.50 | ▲5.00 | ▲0.17% |
| 25-03-25 | 2,882.50 | ▲19.50 | ▲0.68% |
| 25-03-24 | 2,863.00 | ▲18.50 | ▲0.65% |
| 25-03-21 | 2,844.50 | ▼-47.50 | ▼-1.64% |
| 25-03-19 | 2,892.00 | ▲53.00 | ▲1.87% |
| 25-03-18 | 2,839.00 | ▲78.50 | ▲2.84% |
| 25-03-17 | 2,760.50 | ▲14.00 | ▲0.51% |
| 25-03-14 | 2,746.50 | ▲27.50 | ▲1.01% |
| 25-03-13 | 2,719.00 | ▼-42.50 | ▼-1.54% |
| 25-03-12 | 2,761.50 | ▲7.00 | ▲0.25% |
| 25-03-11 | 2,754.50 | ▼-74.50 | ▼-2.63% |
| 25-03-10 | 2,829.00 | ▲26.00 | ▲0.93% |
| 25-03-07 | 2,803.00 | ▼-19.50 | ▼-0.69% |
| 25-03-06 | 2,822.50 | ▼-27.00 | ▼-0.95% |
| 25-03-05 | 2,849.50 | ▲96.00 | ▲3.49% |
| 25-03-04 | 2,753.50 | ▼-41.50 | ▼-1.48% |
| 25-03-03 | 2,795.00 | ▲106.00 | ▲3.94% |
| 25-02-28 | 2,689.00 | ▼-95.00 | ▼-3.41% |
| 25-02-27 | 2,784.00 | ▲59.00 | ▲2.17% |
| 25-02-26 | 2,725.00 | ▲14.50 | ▲0.53% |
| 25-02-25 | 2,710.50 | ▲4.50 | ▲0.17% |
| 25-02-21 | 2,706.00 | ▼-2.50 | ▼-0.09% |
| 25-02-20 | 2,708.50 | ▼-47.00 | ▼-1.71% |
| 25-02-19 | 2,755.50 | ▼-48.50 | ▼-1.73% |
| 25-02-18 | 2,804.00 | ▲30.50 | ▲1.1% |
| 25-02-17 | 2,773.50 | ▼-31.00 | ▼-1.11% |
| 25-02-14 | 2,804.50 | ▼-21.00 | ▼-0.74% |
| 25-02-13 | 2,825.50 | ▲25.50 | ▲0.91% |
| 25-02-12 | 2,800.00 | ▼-25.50 | ▼-0.9% |
| 25-02-10 | 2,825.50 | ▲1.00 | ▲0.04% |
| 25-02-07 | 2,824.50 | ▼-79.00 | ▼-2.72% |
| 25-02-06 | 2,903.50 | ▼-59.50 | ▼-2.01% |
| 25-02-05 | 2,963.00 | ▲90.00 | ▲3.13% |
| 25-02-04 | 2,873.00 | ▲48.50 | ▲1.72% |
| 25-02-03 | 2,824.50 | ▼-149.00 | ▼-5.01% |
| 25-01-31 | 2,973.50 | ▲24.50 | ▲0.83% |
| 25-01-30 | 2,949.00 | ▲19.00 | ▲0.65% |
| 25-01-29 | 2,930.00 | ▲40.50 | ▲1.4% |
| 25-01-28 | 2,889.50 | ▼-32.50 | ▼-1.11% |
| 25-01-27 | 2,922.00 | ▲39.50 | ▲1.37% |
| 25-01-24 | 2,882.50 | ▼-42.50 | ▼-1.45% |
| 25-01-23 | 2,925.00 | ▲9.50 | ▲0.33% |
| 25-01-22 | 2,915.50 | ▲40.00 | ▲1.39% |
| 25-01-21 | 2,875.50 | ▲5.50 | ▲0.19% |
| 25-01-20 | 2,870.00 | ▲82.00 | ▲2.94% |
| 25-01-17 | 2,788.00 | ▼-49.00 | ▼-1.73% |
| 25-01-16 | 2,837.00 | ▼-64.00 | ▼-2.21% |
| 25-01-15 | 2,901.00 | ▼-6.50 | ▼-0.22% |
| 25-01-14 | 2,907.50 | ▼-24.50 | ▼-0.84% |
| 25-01-10 | 2,932.00 | ▼-73.00 | ▼-2.43% |
| 25-01-09 | 3,005.00 | ▼-68.00 | ▼-2.21% |
| 25-01-08 | 3,073.00 | ▲21.00 | ▲0.69% |
| 25-01-07 | 3,052.00 | ▲41.00 | ▲1.36% |
| 25-01-06 | 3,011.00 | ▼-135.00 | ▼-4.29% |
| 24-12-30 | 3,146.00 | ▼-42.00 | ▼-1.32% |
| 24-12-27 | 3,188.00 | ▲46.00 | ▲1.46% |
| 24-12-26 | 3,142.00 | ▲177.50 | ▲5.99% |
| 24-12-25 | 2,964.50 | ▲129.50 | ▲4.57% |
| 24-12-24 | 2,835.00 | ▼-2.00 | ▼-0.07% |
| 24-12-23 | 2,837.00 | ▲65.50 | ▲2.36% |
| 24-12-20 | 2,771.50 | ▲47.50 | ▲1.74% |
| 24-12-19 | 2,724.00 | ▼-2.50 | ▼-0.09% |
| 24-12-18 | 2,726.50 | ▲54.00 | ▲2.02% |
| 24-12-17 | 2,672.50 | ▼-19.50 | ▼-0.72% |
| 24-12-16 | 2,692.00 | ▼-5.50 | ▼-0.2% |
| 24-12-13 | 2,697.50 | ▼-21.00 | ▼-0.77% |
| 24-12-12 | 2,718.50 | ▲36.00 | ▲1.34% |
| 24-12-11 | 2,682.50 | ▲3.00 | ▲0.11% |
| 24-12-10 | 2,679.50 | ▲34.00 | ▲1.29% |
| 24-12-09 | 2,645.50 | ▲16.50 | ▲0.63% |
| 24-12-06 | 2,629.00 | ▼-3.00 | ▼-0.11% |
| 24-12-05 | 2,632.00 | ▲1.00 | ▲0.04% |
| 24-12-04 | 2,631.00 | ▼-21.00 | ▼-0.79% |
| 24-12-03 | 2,652.00 | ▲41.00 | ▲1.57% |
| 24-12-02 | 2,611.00 | ▲59.50 | ▲2.33% |
| 24-11-29 | 2,551.50 | ▼-55.50 | ▼-2.13% |
| 24-11-28 | 2,607.00 | ▲36.00 | ▲1.4% |
| 24-11-27 | 2,571.00 | ▼-96.50 | ▼-3.62% |
| 24-11-26 | 2,667.50 | ▼-27.00 | ▼-1% |
| 24-11-25 | 2,694.50 | ▲30.00 | ▲1.13% |
| 24-11-22 | 2,664.50 | ▼-10.00 | ▼-0.37% |
| 24-11-21 | 2,674.50 | ▼-24.00 | ▼-0.89% |
| 24-11-20 | 2,698.50 | ▼-32.00 | ▼-1.17% |
| 24-11-19 | 2,730.50 | ▲54.50 | ▲2.04% |
| 24-11-18 | 2,676.00 | ▼-28.00 | ▼-1.04% |
| 24-11-15 | 2,704.00 | ▲38.00 | ▲1.43% |
| 24-11-14 | 2,666.00 | ▲4.00 | ▲0.15% |
| 24-11-13 | 2,662.00 | ▼-55.00 | ▼-2.02% |
| 24-11-12 | 2,717.00 | ▲63.50 | ▲2.39% |
| 24-11-11 | 2,653.50 | ▼-9.00 | ▼-0.34% |
| 24-11-08 | 2,662.50 | ▼-99.50 | ▼-3.6% |
| 24-11-07 | 2,762.00 | ▲77.50 | ▲2.89% |
| 24-11-06 | 2,684.50 | ▲45.50 | ▲1.72% |
| 24-11-05 | 2,639.00 | ▲23.50 | ▲0.9% |
| 24-11-01 | 2,615.50 | ▼-67.00 | ▼-2.5% |
| 24-10-31 | 2,682.50 | ▼-29.00 | ▼-1.07% |
| 24-10-30 | 2,711.50 | ▲12.00 | ▲0.44% |
| 24-10-29 | 2,699.50 | ▼-7.50 | ▼-0.28% |
| 24-10-28 | 2,707.00 | ▲107.00 | ▲4.12% |
| 24-10-25 | 2,600.00 | ▼-2.50 | ▼-0.1% |
| 24-10-24 | 2,602.50 | ▼-18.00 | ▼-0.69% |
| 24-10-23 | 2,620.50 | ▲75.50 | ▲2.97% |
| 24-10-22 | 2,545.00 | ▲3.50 | ▲0.14% |
| 24-10-21 | 2,541.50 | ▼-11.00 | ▼-0.43% |
| 24-10-18 | 2,552.50 | ▲2.00 | ▲0.08% |
| 24-10-17 | 2,550.50 | ▲25.00 | ▲0.99% |
| 24-10-16 | 2,525.50 | ▼-29.50 | ▼-1.15% |
| 24-10-15 | 2,555.00 | ▼-7.00 | ▼-0.27% |
| 24-10-11 | 2,562.00 | ▼-19.00 | ▼-0.74% |
| 24-10-10 | 2,581.00 | ▲17.50 | ▲0.68% |
| 24-10-09 | 2,563.50 | ▼-4.50 | ▼-0.18% |
| 24-10-08 | 2,568.00 | ▼-77.50 | ▼-2.93% |
| 24-10-07 | 2,645.50 | ▲59.50 | ▲2.3% |
| 24-10-04 | 2,586.00 | ▼-15.50 | ▼-0.6% |
| 24-10-03 | 2,601.50 | ▲32.00 | ▲1.25% |
| 24-10-02 | 2,569.50 | ▼-26.50 | ▼-1.02% |
| 24-10-01 | 2,596.00 | ▲53.50 | ▲2.1% |
| 24-09-30 | 2,542.50 | ▼-209.00 | ▼-7.6% |
| 24-09-27 | 2,751.50 | ▲25.00 | ▲0.92% |
| 24-09-26 | 2,726.50 | ▲83.00 | ▲3.14% |
| 24-09-25 | 2,643.50 | ▲26.50 | ▲1.01% |
| 24-09-24 | 2,617.00 | ▼-17.00 | ▼-0.65% |
| 24-09-20 | 2,634.00 | ▲23.50 | ▲0.9% |
| 24-09-19 | 2,610.50 | ▲125.50 | ▲5.05% |
| 24-09-18 | 2,485.00 | ▲79.00 | ▲3.28% |
| 24-09-17 | 2,406.00 | ▼-49.00 | ▼-2% |
| 24-09-13 | 2,455.00 | ▼-58.00 | ▼-2.31% |
| 24-09-12 | 2,513.00 | ▲91.00 | ▲3.76% |
| 24-09-11 | 2,422.00 | ▼-77.50 | ▼-3.1% |
| 24-09-10 | 2,499.50 | ▼-0.50 | ▼-0.02% |
| 24-09-09 | 2,500.00 | ▼-82.50 | ▼-3.19% |
| 24-09-06 | 2,582.50 | ▼-33.50 | ▼-1.28% |
| 24-09-05 | 2,616.00 | ▼-58.00 | ▼-2.17% |
| 24-09-04 | 2,674.00 | ▼-98.00 | ▼-3.54% |
| 24-09-03 | 2,772.00 | ▼-9.00 | ▼-0.32% |
| 24-09-02 | 2,781.00 | ▲21.50 | ▲0.78% |
| 24-08-30 | 2,759.50 | ▲39.00 | ▲1.43% |
| 24-08-29 | 2,720.50 | ▼-26.00 | ▼-0.95% |
| 24-08-28 | 2,746.50 | ▲102.50 | ▲3.88% |
| 24-08-27 | 2,644.00 | ▲46.50 | ▲1.79% |
| 24-08-26 | 2,597.50 | ▼-84.50 | ▼-3.15% |
| 24-08-23 | 2,682.00 | ▲17.00 | ▲0.64% |
| 24-08-22 | 2,665.00 | ▼-27.50 | ▼-1.02% |
| 24-08-21 | 2,692.50 | ▲5.50 | ▲0.2% |
| 24-08-20 | 2,687.00 | ▲26.50 | ▲1% |
| 24-08-19 | 2,660.50 | ▼-84.00 | ▼-3.06% |
| 24-08-16 | 2,744.50 | ▲87.00 | ▲3.27% |
| 24-08-15 | 2,657.50 | ▲41.50 | ▲1.59% |
| 24-08-14 | 2,616.00 | ▲87.00 | ▲3.44% |
| 24-08-13 | 2,529.00 | ▲81.50 | ▲3.33% |
| 24-08-09 | 2,447.50 | ▼-3.50 | ▼-0.14% |
| 24-08-08 | 2,451.00 | ▼-49.50 | ▼-1.98% |
| 24-08-07 | 2,500.50 | ▼-17.50 | ▼-0.69% |
| 24-08-06 | 2,518.00 | ▲286.00 | ▲12.81% |
| 24-08-05 | 2,232.00 | ▼-353.00 | ▼-13.66% |
| 24-08-02 | 2,585.00 | ▼-114.00 | ▼-4.22% |
| 24-08-01 | 2,699.00 | ▼-250.00 | ▼-8.48% |
| 24-07-31 | 2,949.00 | ▼-47.50 | ▼-1.59% |
| 24-07-30 | 2,996.50 | ▲29.50 | ▲0.99% |
| 24-07-29 | 2,967.00 | ▲58.00 | ▲1.99% |
| 24-07-26 | 2,909.00 | ▼-111.00 | ▼-3.68% |
| 24-07-25 | 3,020.00 | ▼-80.00 | ▼-2.58% |
| 24-07-24 | 3,100.00 | ▼-9.00 | ▼-0.29% |
| 24-07-23 | 3,109.00 | ▲19.00 | ▲0.61% |
| 24-07-22 | 3,090.00 | ▼-43.00 | ▼-1.37% |
| 24-07-19 | 3,133.00 | ▼-8.00 | ▼-0.25% |
| 24-07-18 | 3,141.00 | ▼-113.00 | ▼-3.47% |
| 24-07-17 | 3,254.00 | ▼-15.00 | ▼-0.46% |
| 24-07-16 | 3,269.00 | ▼-5.00 | ▼-0.15% |
| 24-07-12 | 3,274.00 | ▼-10.00 | ▼-0.3% |
| 24-07-11 | 3,284.00 | ▼-7.00 | ▼-0.21% |
| 24-07-10 | 3,291.00 | ▲21.00 | ▲0.64% |
| 24-07-09 | 3,270.00 | ▼-15.00 | ▼-0.46% |
| 24-07-08 | 3,285.00 | ▼-34.00 | ▼-1.02% |
| 24-07-05 | 3,319.00 | ▼-72.00 | ▼-2.12% |
| 24-07-04 | 3,391.00 | ▲66.00 | ▲1.98% |
| 24-07-03 | 3,325.00 | ▼-8.00 | ▼-0.24% |
| 24-07-02 | 3,333.00 | ▲49.00 | ▲1.49% |
| 24-07-01 | 3,284.00 | ▼-6.00 | ▼-0.18% |
| 24-06-28 | 3,290.00 | ▲27.00 | ▲0.83% |
| 24-06-27 | 3,263.00 | ▼-13.00 | ▼-0.4% |
| 24-06-26 | 3,276.00 | ▼-20.00 | ▼-0.61% |
| 24-06-25 | 3,296.00 | ▲146.00 | ▲4.63% |
| 24-06-24 | 3,150.00 | ▲76.00 | ▲2.47% |
| 24-06-21 | 3,074.00 | ▼-10.00 | ▼-0.32% |
| 24-06-20 | 3,084.00 | ▼-23.00 | ▼-0.74% |
| 24-06-19 | 3,107.00 | ▲55.00 | ▲1.8% |
| 24-06-18 | 3,052.00 | ▲16.00 | ▲0.53% |
| 24-06-17 | 3,036.00 | ▼-80.00 | ▼-2.57% |
| 24-06-14 | 3,116.00 | ▼-12.00 | ▼-0.38% |
| 24-06-13 | 3,128.00 | ▼-81.00 | ▼-2.52% |
| 24-06-12 | 3,209.00 | ▼-45.00 | ▼-1.38% |
| 24-06-11 | 3,254.00 | ▼-18.00 | ▼-0.55% |
| 24-06-10 | 3,272.00 | ▲53.00 | ▲1.65% |
| 24-06-07 | 3,219.00 | ▼-54.00 | ▼-1.65% |
| 24-06-06 | 3,273.00 | ▲55.00 | ▲1.71% |
| 24-06-05 | 3,218.00 | ▼-80.00 | ▼-2.43% |
| 24-06-04 | 3,298.00 | ▼-43.00 | ▼-1.29% |
| 24-06-03 | 3,341.00 | ▼-60.00 | ▼-1.76% |
| 24-05-31 | 3,401.00 | ▲71.00 | ▲2.13% |
| 24-05-30 | 3,330.00 | ▼-60.00 | ▼-1.77% |
| 24-05-29 | 3,390.00 | ▼-58.00 | ▼-1.68% |
| 24-05-28 | 3,448.00 | ▼-2.00 | ▼-0.06% |
| 24-05-27 | 3,450.00 | ▲57.00 | ▲1.68% |
| 24-05-24 | 3,393.00 | ▼-10.00 | ▼-0.29% |
| 24-05-23 | 3,403.00 | ▲15.00 | ▲0.44% |
| 24-05-22 | 3,388.00 | ▼-49.00 | ▼-1.43% |
| 24-05-21 | 3,437.00 | ▼-10.00 | ▼-0.29% |
| 24-05-20 | 3,447.00 | ▲11.00 | ▲0.32% |
| 24-05-17 | 3,436.00 | ▲84.00 | ▲2.51% |
| 24-05-16 | 3,352.00 | ▼-56.00 | ▼-1.64% |
| 24-05-15 | 3,408.00 | ▲19.00 | ▲0.56% |
| 24-05-14 | 3,389.00 | ▲23.00 | ▲0.68% |
| 24-05-13 | 3,366.00 | ▼-59.00 | ▼-1.72% |
| 24-05-10 | 3,425.00 | ▼-103.00 | ▼-2.92% |
| 24-05-09 | 3,528.00 | ▼-51.00 | ▼-1.42% |
| 24-05-08 | 3,579.00 | ▼-20.00 | ▼-0.56% |
| 24-05-07 | 3,599.00 | ▲18.00 | ▲0.5% |
| 24-05-02 | 3,581.00 | ▼-24.00 | ▼-0.67% |
| 24-05-01 | 3,605.00 | ▼-33.00 | ▼-0.91% |
| 24-04-30 | 3,638.00 | ▲128.00 | ▲3.65% |
| 24-04-26 | 3,510.00 | ▲13.00 | ▲0.37% |
| 24-04-25 | 3,497.00 | ▼-121.00 | ▼-3.34% |
| 24-04-24 | 3,618.00 | ▲107.00 | ▲3.05% |
| 24-04-23 | 3,511.00 | ▼-6.00 | ▼-0.17% |
| 24-04-22 | 3,517.00 | ▼-5.00 | ▼-0.14% |
| 24-04-19 | 3,522.00 | ▼-80.00 | ▼-2.22% |
| 24-04-18 | 3,602.00 | ▲5.00 | ▲0.14% |
| 24-04-17 | 3,597.00 | ▼-52.00 | ▼-1.43% |
| 24-04-16 | 3,649.00 | ▼-118.00 | ▼-3.13% |
| 24-04-15 | 3,767.00 | -0.00 | -0% |
| 24-04-12 | 3,767.00 | ▼-14.00 | ▼-0.37% |
| 24-04-11 | 3,781.00 | ▲41.00 | ▲1.1% |
| 24-04-10 | 3,740.00 | ▼-36.00 | ▼-0.95% |
| 24-04-09 | 3,776.00 | ▲78.00 | ▲2.11% |
| 24-04-08 | 3,698.00 | ▲79.00 | ▲2.18% |
| 24-04-05 | 3,619.00 | ▼-48.00 | ▼-1.31% |