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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,819.3846
CLOSE 4,826.3077

Low

LOW 4,140

High

HIGH 7,090
DATEOPENHIGHLOWCLOSE
01/03/20054,4004,4004,4004,400
01/04/20054,3904,4004,3704,390
01/05/20054,3904,4304,3804,420
01/06/20054,3804,4204,3804,410
01/07/20054,4104,4104,3804,380
01/10/20054,3804,3804,3804,380
01/11/20054,4104,4204,3504,380
01/12/20054,3904,4404,3804,400
01/13/20054,3804,4004,3604,360
01/14/20054,3104,3304,2904,310
01/17/20054,3404,4004,3204,370
01/18/20054,3704,4004,3604,370
01/19/20054,3704,4104,3604,390
01/20/20054,3704,3704,3304,330
01/21/20054,2604,2904,2604,270
01/24/20054,2704,2804,2104,220
01/25/20054,2004,2204,1804,210
01/26/20054,2104,2204,1804,190
01/27/20054,2304,2404,1804,220
01/28/20054,2304,2504,2104,240
01/31/20054,1904,2204,1404,190
02/01/20054,2004,2304,1604,180
02/02/20054,2004,2204,1804,210
02/03/20054,2404,2404,1804,200
02/04/20054,1804,1904,1504,170
02/07/20054,2004,2504,1804,230
02/08/20054,2604,2804,2404,260
02/09/20054,2804,2904,2504,260
02/10/20054,2404,2604,2204,260
02/11/20054,2604,2604,2604,260
02/14/20054,3204,3504,2904,320
02/15/20054,3404,4204,3304,400
02/16/20054,4404,4904,4304,470
02/17/20054,4204,4404,4004,410
02/18/20054,3804,4404,3704,430
02/21/20054,4404,4404,4004,430
02/22/20054,4404,5104,4404,460
02/23/20054,4104,4804,4004,450
02/24/20054,4304,4604,4104,410
02/25/20054,4404,5204,4204,510
02/28/20054,6104,6504,5804,600
03/01/20054,5604,6904,5604,670
03/02/20054,6804,7004,6404,670
03/03/20054,6504,7304,6404,710
03/04/20054,6904,6904,6504,680
03/07/20054,7304,7304,6604,680
03/08/20054,7004,7504,6804,750
03/09/20054,7204,7304,7004,720
03/10/20054,6904,7104,6504,680
03/11/20054,6504,7004,6404,650
03/14/20054,6504,6604,5704,600
03/15/20054,6504,6504,5904,600
03/16/20054,6004,6104,5704,580
03/17/20054,5404,6204,5404,610
03/18/20054,6404,7504,6404,730
03/21/20054,7304,7304,7304,730
03/22/20054,6804,7004,6304,630
03/23/20054,6504,6804,6104,640
03/24/20054,6004,6404,4404,490
03/25/20054,3904,5204,3704,470
03/28/20054,4504,5104,4404,460
03/29/20054,5104,5204,3804,410
03/30/20054,4204,4804,4104,450
03/31/20054,5004,5104,4504,480
04/01/20054,4804,5204,4604,500
04/04/20054,5204,5404,4504,480
04/05/20054,4504,5204,4404,500
04/06/20054,5404,5404,4904,530
04/07/20054,5404,5704,5104,550
04/08/20054,5904,6404,5604,600
04/11/20054,5904,6004,5404,570
04/12/20054,5604,5604,5004,520
04/13/20054,5204,5304,4904,500
04/14/20054,4904,5004,4504,490
04/15/20054,4204,4304,3304,360
04/18/20054,2104,2804,1604,200
04/19/20054,2504,2904,2204,250
04/20/20054,3004,3304,2804,320
04/21/20054,2204,2904,1904,290
04/22/20054,3304,3604,3004,320
04/25/20054,3704,3904,3404,360
04/26/20054,3904,4004,3304,360
04/27/20054,3304,3504,3004,310
04/28/20054,2604,3004,2404,300
04/29/20054,3004,3004,3004,300
05/02/20054,2504,4004,2404,380
05/03/20054,3804,3804,3804,380
05/04/20054,3804,3804,3804,380
05/05/20054,3804,3804,3804,380
05/06/20054,4404,4704,4304,460
05/09/20054,4904,5304,4604,530
05/10/20054,5004,5204,4604,460
05/11/20054,4304,4404,3704,410
05/12/20054,3904,4004,3404,340
05/13/20054,3604,4504,3404,400
05/16/20054,4304,4704,4204,420
05/17/20054,4304,4504,3404,370
05/18/20054,3604,3704,3004,310
05/19/20054,4104,4204,3704,420
05/20/20054,4404,4404,4004,410
05/23/20054,4104,4304,3704,430
05/24/20054,4604,5004,4404,460
05/25/20054,4404,4604,3904,400
05/26/20054,3704,4304,3604,420
05/27/20054,4604,4804,4304,480
05/30/20054,4904,5204,4604,490
05/31/20054,4704,4904,4504,450
06/01/20054,4504,4904,4304,470
06/02/20054,5204,5504,5004,520
06/03/20054,5404,5604,4904,530
06/06/20054,4804,5104,4604,500
06/07/20054,4804,4804,3704,380
06/08/20054,3804,3804,3404,360
06/09/20054,3604,3704,3204,340
06/10/20054,3304,3704,3204,360
06/13/20054,3904,3904,3104,330
06/14/20054,3704,3704,3404,340
06/15/20054,3704,3904,3504,360
06/16/20054,3504,3704,3404,360
06/17/20054,3704,3804,3604,380
06/20/20054,4104,4104,3604,360
06/21/20054,3704,4004,3604,390
06/22/20054,3904,4204,3704,420
06/23/20054,4004,4204,3804,390
06/24/20054,3904,4004,3604,400
06/27/20054,3304,3404,2604,270
06/28/20054,3104,3904,3004,380
06/29/20054,4104,4504,4004,410
06/30/20054,4304,4404,3904,420
07/01/20054,4104,4104,3504,370
07/04/20054,4104,4104,3704,380
07/05/20054,4104,4204,3604,380
07/06/20054,3904,4204,3704,390
07/07/20054,3704,3804,3404,340
07/08/20054,3004,3404,3004,320
07/11/20054,3904,4004,3604,380
07/12/20054,4204,4304,3704,410
07/13/20054,4104,4204,3604,390
07/14/20054,4004,4304,3904,410
07/15/20054,4604,4804,4504,470
07/18/20054,4704,4704,4704,470
07/19/20054,4704,4804,4404,440
07/20/20054,4604,4604,4204,430
07/21/20054,4604,4604,4204,430
07/22/20054,4204,4204,3804,380
07/25/20054,3904,4004,3804,380
07/26/20054,3704,4104,3704,370
07/27/20054,4104,4604,4004,440
07/28/20054,4304,4404,3904,420
07/29/20054,4404,4404,3504,370
08/01/20054,3804,4004,3104,350
08/02/20054,3704,3804,3404,340
08/03/20054,3704,3704,3304,350
08/04/20054,3504,3704,3304,370
08/05/20054,3404,3504,2904,310
08/08/20054,2404,2704,2204,260
08/09/20054,3304,3504,3104,340
08/10/20054,3604,4004,3504,350
08/11/20054,3804,3904,3604,380
08/12/20054,3404,3704,3404,370
08/15/20054,3404,3504,3204,340
08/16/20054,3404,3504,3104,320
08/17/20054,3204,3304,2904,300
08/18/20054,3004,3204,2904,290
08/19/20054,3004,3004,2604,280
08/22/20054,3304,3404,3104,320
08/23/20054,3304,4604,3304,400
08/24/20054,3704,3904,3404,360
08/25/20054,3404,3704,3404,350
08/26/20054,3604,3804,3304,350
08/29/20054,3104,3304,2904,320
08/30/20054,3404,3904,3404,380
08/31/20054,3604,3804,3504,360
09/01/20054,3604,4204,3604,400
09/02/20054,3904,4004,3604,380
09/05/20054,4104,4104,3804,400
09/06/20054,4104,4204,3504,370
09/07/20054,4204,4504,4004,450
09/08/20054,4304,4304,3704,400
09/09/20054,4304,5904,4204,570
09/12/20054,6704,7304,6204,690
09/13/20054,6404,6704,5804,650
09/14/20054,6004,7204,5904,710
09/15/20054,6604,6904,6504,670
09/16/20054,7004,7504,6704,720
09/19/20054,7204,7204,7204,720
09/20/20054,7204,8304,6904,770
09/21/20054,7504,9004,7004,860
09/22/20054,7804,8404,7504,790
09/23/20054,7904,7904,7904,790
09/26/20054,8404,9004,8304,900
09/27/20054,8804,9404,8404,840
09/28/20054,9105,0004,9004,960
09/29/20055,0105,0404,9305,030
09/30/20055,0405,0905,0005,000
10/03/20055,0605,0904,9905,050
10/04/20055,0605,3805,0505,350
10/05/20055,3205,3705,2405,290
10/06/20055,1205,3105,1105,180
10/07/20055,1405,1605,0605,100
10/10/20055,1005,1005,1005,100
10/11/20055,0705,1605,0405,110
10/12/20055,1805,2905,1305,170
10/13/20055,1105,1605,0905,130
10/14/20055,1605,2205,1305,160
10/17/20055,2405,2805,1705,190
10/18/20055,2405,2605,1905,200
10/19/20055,1705,2205,1205,150
10/20/20055,1505,1905,1105,110
10/21/20055,1105,4005,1105,340
10/24/20055,2605,3205,2205,220
10/25/20055,3305,4005,3105,350
10/26/20055,3005,3905,3005,350
10/27/20055,3605,4205,3105,360
10/28/20055,3505,3605,2505,270
10/31/20055,3305,3805,3105,360
11/01/20055,4205,4405,4005,440
11/02/20055,4305,4705,4105,450
11/03/20055,3705,3705,3705,370
11/04/20055,5805,7105,5705,700
11/07/20055,6805,7805,6505,770
11/08/20055,8706,0005,8505,960
11/09/20055,9106,2005,9006,080
11/10/20056,1506,1805,9306,030
11/11/20056,1306,1506,0206,060
11/14/20056,0806,1006,0006,070
11/15/20056,0206,0805,9305,960
11/16/20055,8806,1105,8406,090
11/17/20056,1306,2406,1106,240
11/18/20056,4006,5806,3806,550
11/21/20056,6006,7806,5806,720
11/22/20056,4206,4606,1106,130
11/23/20056,1306,1306,1306,130
11/24/20056,2606,3106,1406,160
11/25/20056,1206,2006,0506,180
11/28/20056,2106,4106,2106,360
11/29/20056,3306,3506,2806,290
11/30/20056,3306,3506,2906,300
12/01/20056,2506,3706,2506,360
12/02/20056,4906,4906,3806,430
12/05/20056,4606,5006,4206,460
12/06/20056,4506,4606,3806,410
12/07/20056,4806,5006,4306,470
12/08/20056,4806,4906,3606,430
12/09/20056,4906,5806,4406,580
12/12/20056,5806,6706,5706,650
12/13/20056,6506,7206,5706,670
12/14/20056,7006,7906,6606,750
12/15/20056,5606,6406,4806,500
12/16/20056,4306,5506,4206,510
12/19/20056,5406,5706,4706,570
12/20/20056,5406,6006,5006,580
12/21/20056,6106,7206,6106,680
12/22/20056,7206,9106,7006,900
12/23/20056,9006,9006,9006,900
12/26/20056,8907,0006,8606,970
12/27/20056,8906,9006,8306,870
12/28/20056,8806,9606,8706,950
12/29/20056,9807,0906,9707,050
12/30/20057,0607,0807,0007,040