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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,027.7778
CLOSE 4,021.1877

Low

LOW 3,030

High

HIGH 5,410
DATEOPENHIGHLOWCLOSE
01/01/20033,7203,7203,7203,720
01/02/20033,7203,7203,7203,720
01/03/20033,7203,7203,7203,720
01/06/20033,8703,8903,8203,850
01/07/20033,9503,9503,8703,890
01/08/20033,8903,8903,8103,810
01/09/20033,7603,7603,6603,700
01/10/20033,7503,7603,6203,660
01/13/20033,6603,6603,6603,660
01/14/20033,6603,8203,6403,790
01/15/20033,7903,8603,7603,860
01/16/20033,8103,8603,7203,850
01/17/20033,7803,8903,7803,870
01/20/20033,8403,8803,8003,840
01/21/20033,8303,9403,8003,900
01/22/20033,9103,9903,8603,940
01/23/20033,9804,1803,9304,150
01/24/20034,1904,3304,1804,190
01/27/20034,1504,1504,0404,060
01/28/20033,9604,0803,9404,000
01/29/20034,0204,0203,8203,830
01/30/20033,8103,8603,6603,730
01/31/20033,6203,6703,5303,620
02/03/20033,6603,7403,6203,740
02/04/20033,7703,8303,7103,740
02/05/20033,6503,7303,6503,700
02/06/20033,7503,7703,6403,650
02/07/20033,6003,6203,5503,550
02/10/20033,5303,6003,5303,560
02/11/20033,5603,5603,5603,560
02/12/20033,6203,7303,6103,710
02/13/20033,6703,7203,6403,640
02/14/20033,6403,7203,6403,710
02/17/20033,8103,9003,8003,880
02/18/20033,8503,8703,7803,830
02/19/20033,8403,8603,7603,790
02/20/20033,7403,7803,7303,770
02/21/20033,7603,8103,6803,690
02/24/20033,6703,7103,6503,660
02/25/20033,6103,6403,5803,610
02/26/20033,5603,6303,5603,580
02/27/20033,5503,5503,4103,460
02/28/20033,5403,5503,4403,440
03/03/20033,4303,5003,3703,480
03/04/20033,4503,4703,4003,450
03/05/20033,3603,4203,3603,390
03/06/20033,4103,4303,3703,380
03/07/20033,3803,4203,2803,300
03/10/20033,3303,3603,1603,320
03/11/20033,2803,3103,1803,180
03/12/20033,2203,2803,2003,280
03/13/20033,2903,3303,2103,220
03/14/20033,3703,4003,3103,320
03/17/20033,3303,3503,2303,260
03/18/20033,4103,4503,3703,370
03/19/20033,4003,5003,3603,500
03/20/20033,5003,5203,4603,510
03/21/20033,5103,5103,5103,510
03/24/20033,6303,6603,5503,610
03/25/20033,4603,4803,3903,390
03/26/20033,4103,4403,3203,380
03/27/20033,3403,3503,2903,290
03/28/20033,2803,2803,1903,230
03/31/20033,2403,2403,1103,130
04/01/20033,0603,1803,0603,090
04/02/20033,1603,1703,0603,140
04/03/20033,2103,2503,1103,110
04/04/20033,1203,1703,1003,140
04/07/20033,1803,2803,1503,280
04/08/20033,2403,2403,1503,180
04/09/20033,1603,1803,1103,130
04/10/20033,1103,1203,0703,110
04/11/20033,1103,1303,0603,060
04/14/20033,0703,1303,0303,060
04/15/20033,1103,2103,1003,200
04/16/20033,2503,2603,1703,210
04/17/20033,1603,2203,1603,180
04/18/20033,2503,2703,2103,240
04/21/20033,2603,3003,2303,290
04/22/20033,2703,2903,2003,220
04/23/20033,2403,2603,2103,220
04/24/20033,2603,2703,2303,230
04/25/20033,1803,1803,0703,140
04/28/20033,1103,1303,0903,100
04/29/20033,1003,1003,1003,100
04/30/20033,1203,1803,0903,180
05/01/20033,1503,2103,1103,150
05/02/20033,1603,1903,1303,170
05/05/20033,1703,1703,1703,170
05/06/20033,2203,2703,2103,250
05/07/20033,3003,3203,2203,220
05/08/20033,1803,2103,1503,180
05/09/20033,1603,2203,1603,190
05/12/20033,2403,2603,1703,240
05/13/20033,2903,4203,2803,390
05/14/20033,4203,4703,3303,390
05/15/20033,3903,3903,3003,350
05/16/20033,3203,3303,2803,310
05/19/20033,2603,2703,1803,240
05/20/20033,1603,2103,1503,180
05/21/20033,2303,2503,1703,180
05/22/20033,1803,2303,1603,200
05/23/20033,2703,3303,2503,310
05/26/20033,3103,3503,2703,290
05/27/20033,2903,3003,2303,260
05/28/20033,3403,3703,2903,290
05/29/20033,3503,5003,3403,500
05/30/20033,5503,6703,5403,630
06/02/20033,7703,8103,7303,780
06/03/20033,7503,7803,6603,740
06/04/20033,7503,7803,5903,620
06/05/20033,7403,8103,7003,800
06/06/20033,8103,8303,7303,830
06/09/20033,8404,0103,8103,990
06/10/20033,8603,9103,8503,870
06/11/20033,9504,0103,9203,930
06/12/20033,9803,9803,8803,890
06/13/20033,8903,9003,8403,860
06/16/20033,8103,8103,7003,710
06/17/20033,8803,9003,8203,850
06/18/20033,8803,9503,8203,880
06/19/20033,8903,9303,8703,890
06/20/20033,8503,8803,8303,880
06/23/20033,8803,8903,8303,830
06/24/20033,8003,8003,7203,720
06/25/20033,7003,7403,6903,700
06/26/20033,6403,7103,6403,710
06/27/20033,8503,9703,8203,940
06/30/20034,0204,1604,0104,130
07/01/20034,1304,2804,1104,250
07/02/20034,3404,5004,3404,440
07/03/20034,7104,7604,4704,530
07/04/20034,4304,4604,3904,440
07/07/20034,4805,0004,4805,000
07/08/20035,3905,4105,1705,250
07/09/20035,2005,2504,9805,190
07/10/20035,0505,2005,0005,000
07/11/20034,8004,8504,6704,720
07/14/20034,8104,8704,7504,870
07/15/20035,0205,1704,9504,970
07/16/20035,0205,0304,8204,870
07/17/20034,6704,6904,5504,550
07/18/20034,4904,5704,4704,500
07/21/20034,5004,5004,5004,500
07/22/20034,5504,6804,5104,680
07/23/20034,7504,9704,7404,940
07/24/20034,8904,9704,8604,950
07/25/20034,8004,9004,7604,850
07/28/20035,0005,0604,9705,010
07/29/20035,0705,1004,9705,020
07/30/20034,8705,0004,5704,600
07/31/20034,4004,4504,1104,220
08/01/20034,2704,3504,2304,270
08/04/20034,2404,3404,2204,270
08/05/20034,2604,2804,1004,130
08/06/20034,0504,0904,0004,050
08/07/20034,0204,0303,8803,930
08/08/20033,9103,9603,8403,960
08/11/20033,9804,0703,9304,050
08/12/20034,1004,1204,0504,080
08/13/20034,1304,1504,0804,090
08/14/20034,1604,2004,0804,180
08/15/20034,2204,2604,2204,260
08/18/20034,3604,4904,3504,490
08/19/20034,6904,8404,6804,800
08/20/20034,8004,8704,6804,830
08/21/20034,7304,8104,7304,770
08/22/20034,8204,8304,7204,720
08/25/20034,7304,7904,6904,740
08/26/20034,6404,7604,6404,740
08/27/20034,7104,8004,7004,710
08/28/20034,7804,7904,6904,710
08/29/20034,7904,8104,7604,770
09/01/20034,8204,9704,8104,970
09/02/20034,9505,0104,8804,920
09/03/20035,0705,1005,0105,100
09/04/20035,0605,0804,9304,930
09/05/20034,9504,9704,8304,860
09/08/20034,7704,9504,7704,940
09/09/20035,0205,1005,0105,050
09/10/20034,9705,1004,9705,040
09/11/20034,9404,9904,9004,930
09/12/20035,0905,0905,0005,070
09/15/20035,0705,0705,0705,070
09/16/20035,0905,1805,0305,040
09/17/20035,0105,1204,9705,000
09/18/20035,0105,1004,9705,060
09/19/20035,1605,1605,0505,070
09/22/20034,9004,9404,8004,800
09/23/20034,8004,8004,8004,800
09/24/20034,8104,8904,6404,750
09/25/20034,6004,6104,5004,520
09/26/20034,5704,8504,5704,820
09/29/20034,7504,8104,7304,750
09/30/20034,8504,8604,7004,700
10/01/20034,6804,7504,6704,680
10/02/20034,8004,8504,7604,850
10/03/20034,8004,8904,7804,800
10/06/20034,9004,9904,9004,900
10/07/20035,0005,0304,9605,000
10/08/20034,8804,9204,8504,850
10/09/20034,8504,8504,7204,770
10/10/20034,7704,9204,7704,910
10/13/20034,9104,9104,9104,910
10/14/20035,0105,0504,9704,980
10/15/20034,9605,0204,9104,940
10/16/20034,9705,0404,9005,040
10/17/20035,0405,0705,0105,030
10/20/20035,0005,1304,9705,110
10/21/20035,1705,1805,0205,060
10/22/20035,0705,0904,9204,970
10/23/20034,8704,8804,7104,780
10/24/20034,9304,9704,7204,780
10/27/20034,5304,6204,4304,590
10/28/20034,5904,6204,5504,600
10/29/20034,6504,6704,5604,640
10/30/20034,6104,6104,4804,500
10/31/20034,5004,5204,3404,410
11/03/20034,4104,4104,4104,410
11/04/20034,6104,6204,4804,520
11/05/20034,4204,4704,3204,400
11/06/20034,3704,3804,2804,280
11/07/20034,3804,3804,2204,330
11/10/20034,3004,3004,1704,230
11/11/20034,1704,2004,0304,070
11/12/20034,1204,1504,0204,030
11/13/20034,1304,2604,1204,180
11/14/20034,2304,3004,1604,160
11/17/20034,0604,0803,9904,010
11/18/20034,0704,0703,9404,050
11/19/20033,9303,9403,7903,830
11/20/20033,8803,9303,6903,910
11/21/20033,8203,9103,7703,860
11/24/20033,8603,8603,8603,860
11/25/20034,0104,0203,9203,920
11/26/20033,9204,0303,9104,000
11/27/20033,9804,0103,9503,990
11/28/20034,0404,0703,9904,040
12/01/20033,9804,1603,9504,140
12/02/20034,1904,2004,1104,140
12/03/20034,1204,1604,0604,090
12/04/20034,1704,2004,1404,200
12/05/20034,1504,1804,0704,080
12/08/20034,0504,0603,8603,870
12/09/20033,9203,9503,8803,910
12/10/20033,8803,8803,8003,820
12/11/20033,8503,8803,8303,840
12/12/20033,9003,9403,8603,920
12/15/20034,0004,1003,9904,070
12/16/20033,9704,0703,9604,070
12/17/20034,0404,0503,9403,990
12/18/20033,9804,0003,9103,910
12/19/20033,9903,9903,9403,980
12/22/20033,9304,0003,9203,930
12/23/20033,9303,9303,9303,930
12/24/20033,9803,9803,9403,970
12/25/20033,9603,9703,9203,930
12/26/20033,9403,9803,9303,980
12/29/20033,9904,0303,9703,990
12/30/20034,0404,0604,0304,060
12/31/20034,0604,0604,0604,060