6502.T: Toshiba Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 9,511.6216

CLOSE 9,502.973

Low

LOW 7,220

High

HIGH 12,800

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	8,200	8,260	8,070	8,180
01/05/2000	8,090	8,250	7,970	8,250
01/06/2000	8,220	8,250	8,000	8,070
01/07/2000	7,900	8,040	7,760	7,880
01/10/2000	7,880	7,880	7,880	7,880
01/11/2000	8,300	8,320	8,190	8,300
01/12/2000	8,210	8,350	8,180	8,260
01/13/2000	8,360	8,450	8,330	8,440
01/14/2000	8,500	8,550	8,230	8,340
01/17/2000	8,410	8,430	8,290	8,360
01/18/2000	8,360	8,360	8,210	8,250
01/19/2000	8,240	8,250	8,140	8,250
01/20/2000	8,160	8,200	7,920	7,950
01/21/2000	8,000	8,000	7,610	7,960
01/24/2000	7,960	8,030	7,870	7,960
01/25/2000	7,860	7,970	7,760	7,760
01/26/2000	8,060	8,330	8,060	8,250
01/27/2000	8,350	8,370	8,210	8,310
01/28/2000	8,350	8,410	8,310	8,400
01/31/2000	8,350	8,400	8,310	8,390
02/01/2000	8,350	8,380	8,060	8,110
02/02/2000	8,200	8,340	8,200	8,210
02/03/2000	8,260	8,430	8,220	8,420
02/04/2000	8,440	8,440	8,290	8,320
02/07/2000	8,380	8,560	8,360	8,500
02/08/2000	8,600	8,650	8,410	8,430
02/09/2000	8,490	8,520	8,370	8,420
02/10/2000	8,680	8,800	8,630	8,750
02/11/2000	8,750	8,750	8,750	8,750
02/14/2000	8,850	9,440	8,850	9,240
02/15/2000	9,500	9,710	9,410	9,650
02/16/2000	9,550	9,590	9,130	9,450
02/17/2000	9,380	9,500	9,170	9,400
02/18/2000	9,500	9,520	9,270	9,490
02/21/2000	9,320	9,600	9,060	9,060
02/22/2000	9,100	9,140	8,910	8,910
02/23/2000	9,150	9,200	8,880	9,010
02/24/2000	8,910	8,950	8,700	8,850
02/25/2000	8,950	8,990	8,780	8,830
02/28/2000	8,980	9,000	8,880	8,970
02/29/2000	8,930	8,970	8,840	8,970
03/01/2000	9,370	9,490	9,320	9,370
03/02/2000	9,500	9,620	9,410	9,490
03/03/2000	9,420	9,450	9,320	9,380
03/06/2000	9,500	9,520	8,900	8,900
03/07/2000	8,950	9,280	8,930	9,280
03/08/2000	9,200	9,300	9,090	9,210
03/09/2000	9,010	9,060	8,790	8,800
03/10/2000	8,900	9,040	8,850	8,960
03/13/2000	9,060	9,060	8,780	8,960
03/14/2000	8,660	8,940	8,530	8,940
03/15/2000	8,750	8,880	8,610	8,640
03/16/2000	8,720	8,940	8,550	8,800
03/17/2000	9,200	9,350	9,020	9,070
03/20/2000	9,070	9,070	9,070	9,070
03/21/2000	9,470	9,700	9,460	9,700
03/22/2000	9,800	10,150	9,800	10,050
03/23/2000	10,050	10,050	9,800	9,800
03/24/2000	9,750	9,750	9,380	9,500
03/27/2000	9,600	9,680	9,360	9,410
03/28/2000	9,680	10,000	9,640	10,000
03/29/2000	10,100	10,450	9,950	10,300
03/30/2000	10,500	10,700	10,200	10,350
03/31/2000	10,290	10,500	10,230	10,460
04/03/2000	10,460	10,800	10,350	10,720
04/04/2000	10,520	10,550	9,910	10,140
04/05/2000	9,840	10,140	9,630	9,900
04/06/2000	10,300	10,310	9,770	9,820
04/07/2000	10,000	10,240	10,000	10,050
04/10/2000	10,380	10,480	10,270	10,450
04/11/2000	10,350	10,450	10,260	10,450
04/12/2000	10,450	10,520	10,150	10,350
04/13/2000	9,950	10,090	9,850	9,910
04/14/2000	9,910	10,310	9,880	10,000
04/17/2000	9,300	9,400	8,910	9,200
04/18/2000	9,550	9,650	9,400	9,650
04/19/2000	10,100	10,300	10,050	10,140
04/20/2000	10,140	10,500	10,030	10,200
04/21/2000	10,060	10,180	9,860	9,860
04/24/2000	10,060	10,400	10,050	10,160
04/25/2000	10,040	10,100	9,830	9,960
04/26/2000	10,180	10,250	9,900	9,970
04/27/2000	10,270	10,500	10,200	10,360
04/28/2000	10,160	10,480	10,070	10,480
05/01/2000	10,790	11,290	10,650	11,280
05/02/2000	11,350	11,710	11,280	11,430
05/03/2000	11,430	11,430	11,430	11,430
05/04/2000	11,430	11,430	11,430	11,430
05/05/2000	11,430	11,430	11,430	11,430
05/08/2000	11,550	11,600	11,280	11,310
05/09/2000	11,310	11,310	11,310	11,310
05/10/2000	10,400	10,850	10,390	10,800
05/11/2000	10,410	10,600	10,170	10,170
05/12/2000	10,570	10,660	10,540	10,600
05/15/2000	10,800	10,840	10,660	10,790
05/16/2000	10,830	10,900	10,780	10,900
05/17/2000	11,100	11,280	10,930	11,070
05/18/2000	10,820	10,870	10,650	10,750
05/19/2000	10,700	10,930	10,600	10,670
05/22/2000	10,300	10,400	10,210	10,320
05/23/2000	10,120	10,270	10,000	10,190
05/24/2000	9,980	10,270	9,900	10,000
05/25/2000	10,200	10,220	9,670	9,850
05/26/2000	9,800	9,950	9,700	9,850
05/29/2000	9,950	10,180	9,910	10,180
05/30/2000	10,180	10,180	10,180	10,180
05/31/2000	10,490	10,510	10,400	10,400
06/01/2000	10,440	10,490	10,310	10,460
06/02/2000	10,660	10,730	10,580	10,600
06/05/2000	11,000	11,340	10,910	11,260
06/06/2000	11,100	11,200	11,000	11,040
06/07/2000	10,990	11,350	10,950	11,200
06/08/2000	11,340	11,430	11,310	11,380
06/09/2000	11,260	11,400	11,170	11,300
06/12/2000	11,260	11,300	11,150	11,200
06/13/2000	11,190	11,400	11,110	11,330
06/14/2000	11,390	11,390	11,120	11,200
06/15/2000	11,100	11,100	10,790	10,810
06/16/2000	10,710	10,760	10,560	10,700
06/19/2000	10,330	10,860	10,330	10,810
06/20/2000	10,900	10,930	10,820	10,910
06/21/2000	11,300	11,500	11,160	11,460
06/22/2000	11,510	11,620	11,470	11,470
06/23/2000	11,300	11,350	11,150	11,200
06/26/2000	11,030	11,570	11,010	11,490
06/27/2000	11,690	12,170	11,690	12,010
06/28/2000	12,150	12,560	12,100	12,400
06/29/2000	12,200	12,300	11,990	12,030
06/30/2000	11,630	12,040	11,630	11,970
07/03/2000	12,160	12,530	12,160	12,320
07/04/2000	12,490	12,800	12,450	12,750
07/05/2000	12,550	12,770	12,430	12,480
07/06/2000	11,500	11,810	11,400	11,670
07/07/2000	11,730	11,770	11,560	11,600
07/10/2000	11,950	11,950	11,620	11,890
07/11/2000	12,000	12,110	11,890	12,010
07/12/2000	12,210	12,380	12,090	12,200
07/13/2000	12,050	12,100	11,960	12,000
07/14/2000	11,820	12,000	11,700	11,900
07/17/2000	12,000	12,100	11,990	12,020
07/18/2000	11,820	11,820	11,160	11,320
07/19/2000	11,820	11,820	11,160	11,320
07/20/2000	11,320	11,320	11,320	11,320
07/21/2000	11,000	11,080	10,690	10,740
07/24/2000	10,510	10,530	9,960	10,020
07/25/2000	10,080	10,170	9,980	10,130
07/26/2000	10,210	10,250	10,100	10,250
07/27/2000	10,050	10,070	9,830	9,850
07/28/2000	9,550	9,600	9,260	9,260
07/31/2000	9,160	9,690	9,110	9,650
08/01/2000	9,850	9,960	9,700	9,810
08/02/2000	9,710	9,750	9,540	9,600
08/03/2000	9,500	9,530	9,360	9,470
08/04/2000	9,200	9,260	8,990	9,000
08/07/2000	9,100	9,140	9,020	9,060
08/08/2000	9,190	9,210	9,060	9,100
08/09/2000	9,100	9,200	9,030	9,060
08/10/2000	9,260	9,410	9,180	9,330
08/11/2000	9,300	9,380	9,250	9,340
08/14/2000	9,400	9,500	9,350	9,400
08/15/2000	9,500	9,670	9,410	9,620
08/16/2000	9,920	10,190	9,900	9,980
08/17/2000	10,280	10,400	10,220	10,240
08/18/2000	10,040	10,130	10,000	10,050
08/21/2000	10,500	10,510	10,300	10,340
08/22/2000	10,690	11,080	10,640	11,080
08/23/2000	11,300	11,340	11,000	11,120
08/24/2000	11,150	11,340	10,860	11,110
08/25/2000	11,200	11,250	11,140	11,240
08/28/2000	11,380	11,380	11,240	11,280
08/29/2000	11,250	11,280	11,060	11,280
08/30/2000	11,090	11,100	10,830	10,900
08/31/2000	10,500	10,780	10,380	10,490
09/01/2000	10,660	10,750	10,400	10,610
09/04/2000	10,810	10,810	10,300	10,390
09/05/2000	10,300	10,360	9,970	9,990
09/06/2000	9,800	9,950	9,800	9,830
09/07/2000	9,630	9,700	9,450	9,550
09/08/2000	9,600	9,770	9,550	9,690
09/11/2000	9,600	9,710	9,450	9,540
09/12/2000	9,510	9,630	9,480	9,520
09/13/2000	9,620	9,880	9,530	9,880
09/14/2000	9,980	10,220	9,920	10,150
09/15/2000	10,150	10,150	10,150	10,150
09/18/2000	9,850	9,920	9,780	9,840
09/19/2000	9,550	9,570	9,270	9,490
09/20/2000	9,590	9,750	9,450	9,690
09/21/2000	9,490	9,630	9,430	9,430
09/22/2000	9,030	9,150	9,000	9,060
09/25/2000	9,260	9,380	9,060	9,180
09/26/2000	9,130	9,230	8,810	8,950
09/27/2000	8,750	8,800	8,670	8,720
09/28/2000	8,560	8,780	8,550	8,660
09/29/2000	8,750	8,880	8,710	8,710
10/02/2000	8,640	8,640	8,500	8,620
10/03/2000	8,520	8,880	8,500	8,660
10/04/2000	8,720	9,060	8,700	9,060
10/05/2000	9,030	9,080	8,890	8,900
10/06/2000	8,910	9,070	8,910	9,010
10/09/2000	9,010	9,010	9,010	9,010
10/10/2000	8,910	8,920	8,740	8,770
10/11/2000	8,750	8,840	8,670	8,720
10/12/2000	8,620	8,670	8,550	8,590
10/13/2000	8,500	8,550	8,410	8,520
10/16/2000	8,520	8,520	8,520	8,520
10/17/2000	8,700	8,840	8,610	8,610
10/18/2000	8,500	8,500	8,230	8,260
10/19/2000	8,340	8,380	8,080	8,100
10/20/2000	8,500	8,550	8,370	8,520
10/23/2000	8,690	8,750	8,610	8,640
10/24/2000	8,600	8,700	8,560	8,600
10/25/2000	8,550	8,770	8,520	8,580
10/26/2000	8,500	8,600	8,400	8,590
10/27/2000	8,590	8,590	8,590	8,590
10/30/2000	8,260	8,320	8,110	8,200
10/31/2000	8,000	8,030	7,730	7,800
11/01/2000	8,040	8,190	7,990	8,030
11/02/2000	8,010	8,110	7,980	8,000
11/03/2000	8,000	8,000	8,000	8,000
11/06/2000	8,300	8,360	8,230	8,310
11/07/2000	8,410	8,540	8,360	8,400
11/08/2000	8,350	8,410	8,300	8,400
11/09/2000	8,330	8,450	8,290	8,450
11/10/2000	8,350	8,420	8,270	8,310
11/13/2000	8,110	8,190	8,080	8,160
11/14/2000	8,030	8,090	7,880	7,970
11/15/2000	8,190	8,210	8,070	8,090
11/16/2000	8,000	8,050	7,800	7,860
11/17/2000	7,740	7,900	7,730	7,760
11/20/2000	7,760	7,820	7,570	7,600
11/21/2000	7,400	7,480	7,220	7,270
11/22/2000	7,480	7,520	7,320	7,360
11/23/2000	7,360	7,360	7,360	7,360
11/24/2000	7,460	7,600	7,460	7,510
11/27/2000	7,800	8,090	7,740	8,000
11/28/2000	8,000	8,250	7,950	8,110
11/29/2000	7,910	8,030	7,810	7,960
11/30/2000	7,860	7,980	7,820	7,850
12/01/2000	7,750	7,820	7,680	7,780
12/04/2000	7,800	7,890	7,780	7,800
12/05/2000	7,940	7,990	7,850	7,950
12/06/2000	8,200	8,320	8,160	8,250
12/07/2000	8,150	8,250	8,120	8,160
12/08/2000	8,060	8,100	7,970	8,030
12/11/2000	8,290	8,400	8,260	8,360
12/12/2000	8,430	8,480	8,380	8,410
12/13/2000	8,320	8,400	8,220	8,400
12/14/2000	8,290	8,310	8,160	8,250
12/15/2000	8,200	8,310	8,030	8,090
12/18/2000	8,000	8,030	7,910	7,980
12/19/2000	7,910	7,950	7,830	7,890
12/20/2000	7,760	7,840	7,680	7,770
12/21/2000	7,560	7,660	7,290	7,350
12/22/2000	7,500	7,520	7,360	7,460
12/25/2000	7,600	7,740	7,600	7,670
12/26/2000	7,590	7,720	7,580	7,620
12/27/2000	7,590	7,650	7,530	7,600
12/28/2000	7,600	7,640	7,520	7,590
12/29/2000	7,690	7,690	7,540	7,640

Menu

Create your free account now!

6502.T: Toshiba Corporation Historical Data

2000 Historical Chart

Average

Low

High