6502.T: Toshiba Corporation Historical Data

2006 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 7,347.2308

CLOSE 7,340.3846

Low

LOW 6,210

High

HIGH 8,420

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	7,040	7,040	7,040	7,040
01/03/2006	7,040	7,040	7,040	7,040
01/04/2006	7,140	7,150	7,040	7,060
01/05/2006	7,150	7,430	7,120	7,390
01/06/2006	7,440	7,730	7,390	7,580
01/09/2006	7,580	7,580	7,580	7,580
01/10/2006	7,990	8,020	7,830	8,000
01/11/2006	7,800	7,940	7,680	7,890
01/12/2006	7,950	8,070	7,900	8,000
01/13/2006	8,010	8,150	7,930	8,000
01/16/2006	7,830	7,920	7,810	7,880
01/17/2006	7,800	8,010	7,690	7,730
01/18/2006	7,510	7,530	7,150	7,270
01/19/2006	7,230	7,630	7,230	7,620
01/20/2006	7,820	7,820	7,650	7,670
01/23/2006	7,470	7,630	7,300	7,310
01/24/2006	7,410	7,510	7,170	7,230
01/25/2006	7,030	7,100	6,840	6,900
01/26/2006	6,930	6,990	6,860	6,920
01/27/2006	7,120	7,190	6,950	7,180
01/30/2006	7,380	7,420	7,320	7,370
01/31/2006	7,430	7,510	7,370	7,510
02/01/2006	7,600	7,760	7,560	7,590
02/02/2006	7,730	7,740	7,500	7,550
02/03/2006	7,480	7,490	7,420	7,480
02/06/2006	7,520	7,540	7,350	7,440
02/07/2006	7,450	7,450	7,360	7,390
02/08/2006	7,300	7,310	7,080	7,160
02/09/2006	7,340	7,610	7,300	7,570
02/10/2006	7,580	7,760	7,570	7,660
02/13/2006	7,500	7,530	7,190	7,250
02/14/2006	7,140	7,260	6,910	7,260
02/15/2006	7,360	7,360	6,850	6,850
02/16/2006	6,810	6,880	6,770	6,870
02/17/2006	6,900	7,020	6,760	6,780
02/20/2006	6,700	6,710	6,580	6,590
02/21/2006	6,650	6,700	6,560	6,700
02/22/2006	6,710	6,760	6,610	6,650
02/23/2006	6,700	6,840	6,680	6,710
02/24/2006	6,690	6,690	6,560	6,610
02/27/2006	6,570	6,630	6,490	6,630
02/28/2006	6,730	6,740	6,560	6,660
03/01/2006	6,530	6,540	6,460	6,470
03/02/2006	6,550	6,610	6,480	6,520
03/03/2006	6,510	6,640	6,500	6,550
03/06/2006	6,540	6,560	6,380	6,530
03/07/2006	6,470	6,470	6,330	6,360
03/08/2006	6,260	6,330	6,210	6,270
03/09/2006	6,260	6,430	6,230	6,410
03/10/2006	6,370	6,470	6,330	6,340
03/13/2006	6,440	6,590	6,430	6,540
03/14/2006	6,660	6,720	6,590	6,600
03/15/2006	6,630	6,660	6,500	6,520
03/16/2006	6,570	6,580	6,360	6,400
03/17/2006	6,430	6,570	6,370	6,470
03/20/2006	6,520	6,750	6,500	6,660
03/21/2006	6,660	6,660	6,660	6,660
03/22/2006	6,760	6,780	6,610	6,670
03/23/2006	6,730	6,740	6,590	6,600
03/24/2006	6,620	6,650	6,550	6,590
03/27/2006	6,600	6,680	6,590	6,640
03/28/2006	6,600	6,630	6,540	6,590
03/29/2006	6,590	6,740	6,550	6,720
03/30/2006	6,760	6,910	6,730	6,770
03/31/2006	6,900	6,900	6,820	6,840
04/03/2006	6,890	7,150	6,880	7,100
04/04/2006	7,110	7,190	7,090	7,110
04/05/2006	7,190	7,300	7,150	7,160
04/06/2006	7,360	7,390	7,260	7,380
04/07/2006	7,430	7,550	7,410	7,550
04/10/2006	7,500	7,510	7,380	7,470
04/11/2006	7,400	7,410	7,210	7,270
04/12/2006	7,070	7,130	7,050	7,080
04/13/2006	7,100	7,160	7,050	7,090
04/14/2006	7,150	7,260	7,070	7,240
04/17/2006	7,210	7,220	7,070	7,080
04/18/2006	7,000	7,120	6,970	7,100
04/19/2006	7,290	7,290	7,160	7,180
04/20/2006	7,220	7,320	7,160	7,320
04/21/2006	7,250	7,270	7,150	7,190
04/24/2006	7,130	7,130	7,000	7,020
04/25/2006	7,030	7,070	6,950	7,050
04/26/2006	7,150	7,250	7,080	7,130
04/27/2006	7,230	7,350	7,190	7,300
04/28/2006	7,280	7,290	7,110	7,250
05/01/2006	7,500	7,520	7,420	7,500
05/02/2006	7,490	7,640	7,450	7,600
05/03/2006	7,600	7,600	7,600	7,600
05/04/2006	7,600	7,600	7,600	7,600
05/05/2006	7,600	7,600	7,600	7,600
05/08/2006	7,700	7,700	7,610	7,650
05/09/2006	7,580	7,650	7,540	7,590
05/10/2006	7,600	7,690	7,510	7,530
05/11/2006	7,550	7,660	7,480	7,500
05/12/2006	7,400	7,500	7,330	7,480
05/15/2006	7,300	7,410	7,240	7,350
05/16/2006	7,360	7,430	7,230	7,250
05/17/2006	7,210	7,350	7,170	7,290
05/18/2006	7,130	7,330	7,130	7,320
05/19/2006	7,330	7,460	7,200	7,450
05/22/2006	7,550	7,570	7,390	7,390
05/23/2006	7,200	7,350	7,200	7,210
05/24/2006	7,270	7,330	7,120	7,330
05/25/2006	7,300	7,300	7,120	7,130
05/26/2006	7,180	7,380	7,180	7,330
05/29/2006	7,390	7,540	7,340	7,450
05/30/2006	7,450	7,540	7,430	7,500
05/31/2006	7,390	7,560	7,390	7,500
06/01/2006	7,600	7,630	7,480	7,540
06/02/2006	7,550	7,590	7,350	7,570
06/05/2006	7,570	7,660	7,530	7,560
06/06/2006	7,460	7,540	7,460	7,460
06/07/2006	7,440	7,470	7,160	7,200
06/08/2006	7,010	7,110	6,900	6,960
06/09/2006	6,950	7,040	6,710	6,880
06/12/2006	6,810	7,010	6,780	6,970
06/13/2006	6,800	6,870	6,670	6,710
06/14/2006	6,520	6,780	6,520	6,690
06/15/2006	6,900	6,990	6,780	6,800
06/16/2006	7,200	7,250	7,110	7,240
06/19/2006	7,280	7,320	7,200	7,250
06/20/2006	7,250	7,250	7,060	7,110
06/21/2006	7,150	7,200	7,020	7,110
06/22/2006	7,150	7,340	7,150	7,310
06/23/2006	7,320	7,470	7,260	7,440
06/26/2006	7,470	7,520	7,410	7,520
06/27/2006	7,500	7,510	7,420	7,470
06/28/2006	7,300	7,320	7,230	7,310
06/29/2006	7,310	7,430	7,260	7,410
06/30/2006	7,550	7,550	7,450	7,470
07/03/2006	7,510	7,540	7,460	7,500
07/04/2006	7,550	7,580	7,510	7,550
07/05/2006	7,450	7,660	7,450	7,610
07/06/2006	7,620	7,640	7,520	7,570
07/07/2006	7,650	7,650	7,540	7,590
07/10/2006	7,490	7,590	7,420	7,590
07/11/2006	7,490	7,490	7,290	7,400
07/12/2006	7,300	7,340	7,200	7,230
07/13/2006	7,130	7,160	7,000	7,080
07/14/2006	6,940	6,950	6,750	6,770
07/17/2006	6,600	6,600	6,600	6,600
07/18/2006	6,750	6,880	6,720	6,720
07/19/2006	6,670	6,790	6,590	6,750
07/20/2006	6,950	7,000	6,890	6,960
07/21/2006	6,970	7,150	6,940	7,090
07/24/2006	6,930	7,010	6,850	6,980
07/25/2006	7,250	7,320	7,210	7,250
07/26/2006	7,350	7,410	7,190	7,200
07/27/2006	7,150	7,310	7,140	7,300
07/28/2006	7,320	7,360	7,250	7,310
07/31/2006	7,400	7,450	7,390	7,410
08/01/2006	7,400	7,440	7,300	7,350
08/02/2006	7,260	7,390	7,220	7,390
08/03/2006	7,390	7,420	7,330	7,370
08/04/2006	7,380	7,390	7,230	7,270
08/07/2006	7,280	7,280	7,070	7,070
08/08/2006	7,090	7,210	7,060	7,180
08/09/2006	7,200	7,290	7,050	7,270
08/10/2006	7,240	7,380	7,200	7,320
08/11/2006	7,350	7,410	7,330	7,380
08/14/2006	7,310	7,500	7,310	7,470
08/15/2006	7,490	7,610	7,450	7,530
08/16/2006	7,650	7,730	7,640	7,670
08/17/2006	7,800	7,960	7,780	7,860
08/18/2006	7,900	7,960	7,870	7,940
08/21/2006	7,950	7,950	7,810	7,820
08/22/2006	7,790	7,890	7,770	7,870
08/23/2006	7,880	7,940	7,860	7,900
08/24/2006	7,800	7,870	7,770	7,820
08/25/2006	7,800	7,910	7,740	7,750
08/28/2006	7,940	8,010	7,780	7,830
08/29/2006	7,940	7,950	7,860	7,900
08/30/2006	7,970	8,100	7,950	8,100
08/31/2006	8,150	8,420	8,130	8,360
09/01/2006	8,300	8,340	8,230	8,280
09/04/2006	8,380	8,390	8,270	8,280
09/05/2006	8,240	8,250	8,140	8,220
09/06/2006	8,220	8,230	8,110	8,150
09/07/2006	8,090	8,100	7,970	7,990
09/08/2006	7,950	8,080	7,900	8,030
09/11/2006	8,020	8,190	7,940	8,000
09/12/2006	8,100	8,140	7,980	8,020
09/13/2006	8,200	8,210	8,050	8,090
09/14/2006	8,060	8,070	7,880	8,010
09/15/2006	8,000	8,000	7,870	7,920
09/18/2006	7,920	7,920	7,920	7,920
09/19/2006	7,890	8,040	7,830	7,960
09/20/2006	7,850	7,870	7,730	7,770
09/21/2006	7,830	7,860	7,730	7,820
09/22/2006	7,750	7,790	7,660	7,660
09/25/2006	7,610	7,620	7,500	7,550
09/26/2006	7,570	7,580	7,320	7,340
09/27/2006	7,440	7,580	7,380	7,560
09/28/2006	7,660	7,680	7,540	7,610
09/29/2006	7,690	7,710	7,610	7,660
10/02/2006	7,690	7,850	7,660	7,830
10/03/2006	7,760	7,790	7,670	7,720
10/04/2006	7,790	7,820	7,590	7,630
10/05/2006	7,230	7,290	7,180	7,230
10/06/2006	7,210	7,220	7,020	7,070
10/09/2006	7,070	7,070	7,070	7,070
10/10/2006	7,110	7,270	7,070	7,210
10/11/2006	7,220	7,240	7,000	7,000
10/12/2006	7,010	7,140	7,000	7,040
10/13/2006	7,190	7,290	7,170	7,270
10/16/2006	7,370	7,530	7,320	7,520
10/17/2006	7,500	7,510	7,320	7,420
10/18/2006	7,680	7,710	7,560	7,630
10/19/2006	7,650	7,660	7,550	7,590
10/20/2006	7,560	7,570	7,470	7,530
10/23/2006	7,530	7,640	7,440	7,640
10/24/2006	7,690	7,730	7,670	7,690
10/25/2006	7,720	7,730	7,570	7,600
10/26/2006	7,700	7,790	7,650	7,780
10/27/2006	7,770	7,780	7,650	7,690
10/30/2006	7,590	7,600	7,430	7,430
10/31/2006	7,450	7,480	7,320	7,400
11/01/2006	7,430	7,440	7,370	7,400
11/02/2006	7,340	7,380	7,270	7,370
11/03/2006	7,370	7,370	7,370	7,370
11/06/2006	7,370	7,450	7,290	7,430
11/07/2006	7,450	7,530	7,430	7,430
11/08/2006	7,490	7,500	7,400	7,400
11/09/2006	7,410	7,430	7,260	7,320
11/10/2006	7,330	7,370	7,280	7,310
11/13/2006	7,220	7,310	7,200	7,250
11/14/2006	7,300	7,410	7,300	7,350
11/15/2006	7,430	7,480	7,360	7,380
11/16/2006	7,370	7,450	7,330	7,330
11/17/2006	7,330	7,420	7,280	7,310
11/20/2006	7,260	7,260	7,070	7,090
11/21/2006	7,220	7,280	7,110	7,150
11/22/2006	7,150	7,270	7,100	7,230
11/23/2006	7,230	7,230	7,230	7,230
11/24/2006	7,160	7,180	7,080	7,150
11/27/2006	7,050	7,260	7,050	7,220
11/28/2006	7,060	7,180	7,060	7,150
11/29/2006	7,230	7,420	7,220	7,370
11/30/2006	7,380	7,480	7,360	7,410
12/01/2006	7,450	7,500	7,350	7,490
12/04/2006	7,450	7,500	7,410	7,440
12/05/2006	7,530	7,540	7,430	7,430
12/06/2006	7,450	7,470	7,340	7,390
12/07/2006	7,450	7,530	7,410	7,490
12/08/2006	7,460	7,510	7,440	7,440
12/11/2006	7,510	7,550	7,480	7,520
12/12/2006	7,540	7,590	7,520	7,580
12/13/2006	7,580	7,720	7,570	7,720
12/14/2006	7,720	7,720	7,640	7,710
12/15/2006	7,740	7,770	7,670	7,700
12/18/2006	7,860	7,960	7,770	7,800
12/19/2006	7,810	7,850	7,740	7,760
12/20/2006	7,780	7,840	7,760	7,830
12/21/2006	7,820	7,880	7,800	7,840
12/22/2006	7,790	7,840	7,730	7,730
12/25/2006	7,750	7,800	7,710	7,780
12/26/2006	7,740	7,780	7,680	7,740
12/27/2006	7,750	7,810	7,730	7,790
12/28/2006	7,800	7,800	7,670	7,720
12/29/2006	7,750	7,770	7,730	7,750

Menu

Create your free account now!

6502.T: Toshiba Corporation Historical Data

2006 Historical Chart

Average

Low

High