Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Toshiba Corporation logo
6502.T
Toshiba Corporation
06:15:01
4590 ¥
0.0000 (%0.00)
Previous Close: 4595
Day Low₺4590
Day High₺4605
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6502.T: Toshiba Corporation Historical Data

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,316.0153
CLOSE 6,320.3448

Low

LOW 4,190

High

HIGH 8,420
DATEOPENHIGHLOWCLOSE
01/01/20017,6407,6407,6407,640
01/02/20017,6407,6407,6407,640
01/03/20017,6407,6407,6407,640
01/04/20017,7307,7507,5707,660
01/05/20017,5607,7207,4907,700
01/08/20017,7007,7007,7007,700
01/09/20017,6007,6407,3207,460
01/10/20017,4707,4707,2607,430
01/11/20017,4807,5107,3207,400
01/12/20017,4807,6907,4407,690
01/15/20017,8507,8807,6207,680
01/16/20017,7507,7507,5507,680
01/17/20017,6807,6907,5407,570
01/18/20017,6707,7907,6207,760
01/19/20018,0008,2407,9508,220
01/22/20018,1808,2007,9908,200
01/23/20018,0008,1307,9008,000
01/24/20017,9307,9307,7207,810
01/25/20017,7007,7207,5707,660
01/26/20017,6307,7407,5307,740
01/29/20017,5807,6807,5807,650
01/30/20017,7007,7307,6107,610
01/31/20017,7107,7507,6307,730
02/01/20017,6107,6407,5207,640
02/02/20017,5407,5807,4807,520
02/05/20017,5007,5007,3807,420
02/06/20017,2007,2207,1007,130
02/07/20017,0007,1006,9807,090
02/08/20017,0807,1007,0407,080
02/09/20017,0607,2007,0607,090
02/12/20017,0907,0907,0907,090
02/13/20017,1207,1306,9807,020
02/14/20017,0007,0106,8906,970
02/15/20016,9307,0006,9306,970
02/16/20017,0407,0506,9406,950
02/19/20016,8506,8506,7306,740
02/20/20016,7506,9006,7506,860
02/21/20016,8206,8306,6706,710
02/22/20016,5506,6206,5206,580
02/23/20016,5506,7106,5306,690
02/26/20016,7106,7706,6806,700
02/27/20016,8006,8506,6406,730
02/28/20016,6006,6606,4106,550
03/01/20016,5506,6706,4606,530
03/02/20016,4506,4906,4006,410
03/05/20016,4006,4606,3406,360
03/06/20016,5006,6206,4606,580
03/07/20016,8206,8906,7406,810
03/08/20016,9106,9106,8006,830
03/09/20016,7006,7306,5606,620
03/12/20016,5806,5806,4206,560
03/13/20016,3506,3906,3006,300
03/14/20016,3006,3006,3006,300
03/15/20016,2206,5706,1606,530
03/16/20016,6306,7906,6006,600
03/19/20016,4406,7206,4406,520
03/20/20016,5206,5206,5206,520
03/21/20016,5606,9006,5306,890
03/22/20016,8507,0706,7906,910
03/23/20017,3107,6807,2007,610
03/26/20017,8308,1307,7508,100
03/27/20017,7507,9107,6707,820
03/28/20017,9007,9407,7507,820
03/29/20017,5207,5507,3407,400
03/30/20017,4007,5607,2507,320
04/02/20017,2207,3207,1507,250
04/03/20017,0707,2507,0507,130
04/04/20016,9907,1006,9407,080
04/05/20017,2007,3807,1707,290
04/06/20017,6907,6907,3807,400
04/09/20017,2807,2907,1307,210
04/10/20017,1607,1707,0507,100
04/11/20017,3007,4107,2007,370
04/12/20017,5007,7207,4707,620
04/13/20017,7507,8307,5507,630
04/16/20017,6007,6007,5107,530
04/17/20017,4207,6007,3907,470
04/18/20017,6707,8907,6707,810
04/19/20018,2008,2108,0608,100
04/20/20018,0008,0907,9208,040
04/23/20017,9408,1207,9408,040
04/24/20017,8608,0407,8108,000
04/25/20018,0008,0907,9808,030
04/26/20018,0008,0907,9808,030
04/27/20018,1808,1907,9008,110
04/30/20018,1108,1108,1108,110
05/01/20018,2008,4208,1708,420
05/02/20018,4008,4108,2308,390
05/03/20018,3908,3908,3908,390
05/04/20018,3908,3908,3908,390
05/07/20018,1908,2608,0908,260
05/08/20018,0608,1608,0308,110
05/09/20018,0908,1007,9208,040
05/10/20017,8907,9407,7807,850
05/11/20017,8207,9707,7507,780
05/14/20017,7007,7107,5507,690
05/15/20017,5507,6407,5307,630
05/16/20017,6007,6307,4407,500
05/17/20017,5607,7307,4107,730
05/18/20017,7407,7507,6107,680
05/21/20017,5807,7607,5807,630
05/22/20017,8607,9207,8107,830
05/23/20017,7007,8307,6707,750
05/24/20017,5507,5907,4707,520
05/25/20017,5407,7107,5207,600
05/28/20017,6807,7107,6107,610
05/29/20017,5707,6007,4707,560
05/30/20017,1607,2106,9507,000
05/31/20016,8006,8906,6806,750
06/01/20016,9006,9706,8006,830
06/04/20016,8406,8606,7006,750
06/05/20016,7006,7106,5706,670
06/06/20016,8306,8506,6306,640
06/07/20016,6606,7106,6006,690
06/08/20016,7906,9306,7606,850
06/11/20016,8006,8206,6206,630
06/12/20016,5306,5506,3006,370
06/13/20016,3506,4706,3006,300
06/14/20016,3506,5006,3406,390
06/15/20016,3306,4106,2806,410
06/18/20016,3206,3806,2506,310
06/19/20016,4106,5006,2306,290
06/20/20016,2306,3606,1806,260
06/21/20016,3606,4706,3306,460
06/22/20016,5006,6306,4206,630
06/25/20016,5506,6206,4206,510
06/26/20016,4906,6406,4706,580
06/27/20016,6206,6406,5306,530
06/28/20016,5006,5506,2906,360
06/29/20016,6106,6406,5006,590
07/02/20016,4506,4906,2806,330
07/03/20016,4306,4606,3406,400
07/04/20016,4006,4006,2706,290
07/05/20016,2706,3406,2506,300
07/06/20016,2006,2006,0506,110
07/09/20015,9105,9805,8005,890
07/10/20015,9906,1205,9206,120
07/11/20015,9506,0005,8505,900
07/12/20016,1106,2006,0306,130
07/13/20016,1806,2006,0306,040
07/16/20016,1706,1706,0306,110
07/17/20016,0006,0405,9406,010
07/18/20015,9205,9605,8505,920
07/19/20015,8605,9105,8405,910
07/20/20015,9105,9105,9105,910
07/23/20015,8505,8605,6505,740
07/24/20015,7105,8105,6605,770
07/25/20015,7505,9805,7005,860
07/26/20015,9005,9005,7505,840
07/27/20015,7505,8505,6805,710
07/30/20015,7505,7705,6105,650
07/31/20015,6705,9505,6605,840
08/01/20015,9405,9805,8505,980
08/02/20016,2806,5706,2406,450
08/03/20016,4006,4406,2706,380
08/06/20016,2806,3506,2106,290
08/07/20016,1906,4806,1806,450
08/08/20016,3606,4006,3106,380
08/09/20016,2106,2406,1306,160
08/10/20016,1306,2406,0906,240
08/13/20016,0706,1105,9505,960
08/14/20016,0606,2506,0206,200
08/15/20016,2506,2906,1406,230
08/16/20016,0406,1606,0406,110
08/17/20015,8205,9705,7905,850
08/20/20015,6505,6905,5805,610
08/21/20015,6805,7305,6305,680
08/22/20015,6405,9105,6405,740
08/23/20015,7105,7505,5905,720
08/24/20015,7405,7605,6305,720
08/27/20016,1106,1506,0206,040
08/28/20016,0306,1105,8906,080
08/29/20016,0806,2106,0106,150
08/30/20016,1006,3806,0806,350
08/31/20016,2306,2306,0006,090
09/03/20016,0906,0905,8205,820
09/04/20015,8206,1405,7006,120
09/05/20015,9506,1805,8806,140
09/06/20016,0006,1305,9606,120
09/07/20015,9806,0405,9205,960
09/10/20015,8605,9105,8205,840
09/11/20015,8105,8705,7605,840
09/12/20015,4005,6505,3405,340
09/13/20015,3805,6605,2605,550
09/14/20015,4505,5405,4105,470
09/17/20015,3105,3605,2205,270
09/18/20015,3105,3905,2705,300
09/19/20015,3305,4305,3305,420
09/20/20015,1205,2605,0805,260
09/21/20014,9105,0104,9104,980
09/24/20014,9804,9804,9804,980
09/25/20015,0305,1404,8304,960
09/26/20014,7904,8204,6904,820
09/27/20014,7304,8004,6404,670
09/28/20014,6704,6704,6704,670
10/01/20014,5604,5604,2504,380
10/02/20014,3304,3304,2304,290
10/03/20014,4004,5004,2704,270
10/04/20014,5004,7104,4604,610
10/05/20014,7104,9204,6704,850
10/08/20014,8504,8504,8504,850
10/09/20014,8004,8104,6704,780
10/10/20014,7604,7704,6804,730
10/11/20014,8104,9804,7704,980
10/12/20015,2305,2405,0905,170
10/15/20015,0305,0504,9404,970
10/16/20014,8705,0104,8704,990
10/17/20015,0405,0504,8704,990
10/18/20015,0405,1004,8604,920
10/19/20015,0505,3505,0305,260
10/22/20015,2005,2805,1105,220
10/23/20015,3005,4305,2605,420
10/24/20015,2905,4605,2605,370
10/25/20015,3005,4205,3005,350
10/26/20015,4005,4505,0305,100
10/29/20014,9504,9604,8104,810
10/30/20014,6104,6204,3904,490
10/31/20014,5204,6004,4604,530
11/01/20014,6704,8704,6404,750
11/02/20014,9004,9204,8504,880
11/05/20014,9304,9504,7804,910
11/06/20014,9704,9904,9204,990
11/07/20014,9405,0004,6704,670
11/08/20014,8705,0004,8604,930
11/09/20014,9304,9304,9304,930
11/12/20014,8904,9104,7004,750
11/13/20014,7004,7804,5104,730
11/14/20014,8905,0004,8504,980
11/15/20014,9505,2304,9405,200
11/16/20015,3005,5505,2805,420
11/19/20015,5205,6705,4705,560
11/20/20015,5805,5905,2505,340
11/21/20015,1605,3805,1605,350
11/22/20015,2505,4605,2505,440
11/23/20015,4405,4405,4405,440
11/26/20015,5005,6105,4705,520
11/27/20015,4705,6305,4205,510
11/28/20015,3805,4205,2505,260
11/29/20015,1505,2405,1305,230
11/30/20015,2905,3305,2005,260
12/03/20015,1605,2405,0505,100
12/04/20015,0005,0504,8804,960
12/05/20015,0105,2404,9705,220
12/06/20015,5205,5505,3805,490
12/07/20015,3705,3805,2405,320
12/10/20015,2005,2805,1205,160
12/11/20015,0105,0204,9205,000
12/12/20014,9505,0504,9305,050
12/13/20015,0105,0204,7404,820
12/14/20014,6704,6904,5804,610
12/17/20014,6004,6004,4804,500
12/18/20014,6004,6904,5004,590
12/19/20014,5804,6704,4704,550
12/20/20014,5004,5204,4004,460
12/21/20014,3504,3704,1904,290
12/24/20014,2904,2904,2904,290
12/25/20014,3204,4004,2704,330
12/26/20014,3004,3204,2004,210
12/27/20014,2604,4804,2304,460
12/28/20014,5604,5604,5004,500
12/31/20014,5004,5004,5004,500