6502.T: Toshiba Corporation Historical Data

2007 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 9,211.2583

CLOSE 9,206.7755

Low

LOW 7,050

High

HIGH 11,830

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	7,840	8,040	7,800	7,950
01/05/2007	8,090	8,160	7,980	8,080
01/09/2007	8,030	8,130	8,000	8,120
01/10/2007	8,120	8,260	7,990	8,050
01/11/2007	8,210	8,230	8,050	8,120
01/12/2007	8,170	8,210	8,100	8,190
01/15/2007	8,200	8,280	8,190	8,280
01/16/2007	8,250	8,260	8,200	8,220
01/17/2007	8,230	8,240	8,130	8,180
01/18/2007	8,180	8,200	8,120	8,120
01/19/2007	8,020	8,030	7,950	8,000
01/22/2007	8,100	8,150	8,050	8,080
01/23/2007	8,050	8,070	7,980	8,050
01/24/2007	8,090	8,150	8,070	8,100
01/25/2007	8,010	8,090	8,000	8,060
01/26/2007	8,000	8,030	7,870	7,970
01/29/2007	7,770	7,890	7,720	7,860
01/30/2007	7,890	7,910	7,750	7,800
01/31/2007	7,780	7,780	7,600	7,700
02/01/2007	7,670	7,720	7,590	7,720
02/02/2007	7,700	7,700	7,490	7,530
02/05/2007	7,500	7,500	7,340	7,370
02/06/2007	7,390	7,410	7,320	7,360
02/07/2007	7,360	7,380	7,280	7,300
02/08/2007	7,320	7,400	7,260	7,280
02/09/2007	7,310	7,420	7,240	7,380
02/13/2007	7,390	7,480	7,380	7,440
02/14/2007	7,510	7,570	7,500	7,530
02/15/2007	7,600	7,700	7,560	7,670
02/16/2007	7,720	7,750	7,530	7,590
02/19/2007	7,550	7,580	7,510	7,550
02/20/2007	7,570	7,580	7,460	7,550
02/21/2007	7,530	7,620	7,510	7,580
02/22/2007	7,570	7,590	7,500	7,550
02/23/2007	7,550	7,560	7,480	7,540
02/26/2007	7,520	7,660	7,520	7,600
02/27/2007	7,650	7,750	7,610	7,680
02/28/2007	7,260	7,510	7,230	7,480
03/01/2007	7,480	7,480	7,340	7,390
03/02/2007	7,330	7,340	7,250	7,270
03/05/2007	7,150	7,200	7,050	7,070
03/06/2007	7,060	7,270	7,050	7,240
03/07/2007	7,290	7,300	7,110	7,140
03/08/2007	7,340	7,590	7,320	7,500
03/09/2007	7,560	7,730	7,490	7,690
03/12/2007	7,710	7,760	7,590	7,650
03/13/2007	7,650	7,660	7,590	7,620
03/14/2007	7,370	7,430	7,260	7,320
03/15/2007	7,420	7,650	7,360	7,580
03/16/2007	7,800	7,840	7,670	7,690
03/19/2007	7,750	7,960	7,720	7,920
03/20/2007	7,970	7,980	7,830	7,870
03/22/2007	7,990	8,000	7,940	7,960
03/23/2007	7,970	7,990	7,880	7,960
03/26/2007	8,000	8,020	7,930	7,990
03/27/2007	7,870	8,010	7,850	7,890
03/28/2007	7,900	7,980	7,740	7,780
03/29/2007	7,680	7,920	7,680	7,880
03/30/2007	7,940	7,950	7,860	7,870
04/02/2007	7,950	8,100	7,860	7,870
04/03/2007	8,070	8,200	8,010	8,200
04/04/2007	8,300	8,380	8,260	8,360
04/05/2007	8,380	8,600	8,360	8,470
04/06/2007	8,510	8,630	8,460	8,560
04/09/2007	8,660	8,730	8,620	8,730
04/10/2007	8,720	8,900	8,700	8,860
04/11/2007	8,860	8,880	8,710	8,760
04/12/2007	8,730	8,730	8,580	8,710
04/13/2007	8,900	8,920	8,790	8,810
04/16/2007	8,890	8,960	8,810	8,950
04/17/2007	8,970	9,000	8,820	8,910
04/18/2007	8,910	8,910	8,810	8,820
04/19/2007	8,750	8,800	8,640	8,740
04/20/2007	8,810	8,980	8,800	8,980
04/23/2007	8,990	9,000	8,820	8,850
04/24/2007	8,860	8,950	8,750	8,870
04/25/2007	8,870	8,950	8,820	8,880
04/26/2007	8,880	8,960	8,830	8,960
04/27/2007	8,920	9,100	8,910	8,970
05/01/2007	9,000	9,010	8,860	8,890
05/02/2007	8,900	8,980	8,820	8,940
05/07/2007	9,160	9,260	9,150	9,260
05/08/2007	9,420	9,450	9,360	9,440
05/09/2007	9,310	9,370	9,270	9,370
05/10/2007	9,340	9,420	9,310	9,330
05/11/2007	9,140	9,180	9,110	9,150
05/14/2007	9,190	9,220	9,120	9,120
05/15/2007	9,020	9,100	8,910	8,920
05/16/2007	8,810	8,920	8,760	8,880
05/17/2007	8,800	8,850	8,730	8,780
05/18/2007	8,830	8,840	8,700	8,760
05/21/2007	8,750	8,940	8,720	8,930
05/22/2007	8,930	9,170	8,880	9,140
05/23/2007	9,180	9,210	9,080	9,110
05/24/2007	9,000	9,090	8,980	9,000
05/25/2007	8,930	8,990	8,930	8,950
05/28/2007	8,940	9,040	8,940	8,970
05/29/2007	9,070	9,080	9,000	9,080
05/30/2007	9,010	9,020	8,950	9,010
05/31/2007	9,040	9,100	8,960	9,100
06/01/2007	9,200	9,260	9,160	9,170
06/04/2007	9,210	9,270	9,210	9,230
06/05/2007	9,340	9,370	9,280	9,370
06/06/2007	9,300	9,330	9,260	9,260
06/07/2007	9,200	9,290	9,190	9,250
06/08/2007	9,230	9,280	9,210	9,280
06/11/2007	9,430	9,480	9,390	9,430
06/12/2007	9,500	9,520	9,440	9,480
06/13/2007	9,400	9,480	9,380	9,430
06/14/2007	9,600	9,640	9,570	9,640
06/15/2007	9,790	9,890	9,780	9,880
06/18/2007	9,900	9,910	9,840	9,850
06/19/2007	9,780	9,800	9,740	9,760
06/20/2007	9,870	9,920	9,780	9,820
06/21/2007	9,980	10,040	9,960	10,020
06/22/2007	10,040	10,160	9,970	10,160
06/25/2007	10,100	10,400	10,060	10,300
06/26/2007	10,210	10,280	10,180	10,240
06/27/2007	10,360	10,420	10,270	10,270
06/28/2007	10,210	10,450	10,200	10,350
06/29/2007	10,480	10,770	10,420	10,750
07/02/2007	10,820	10,960	10,800	10,930
07/03/2007	11,000	11,000	10,860	10,860
07/04/2007	10,700	10,800	10,680	10,720
07/05/2007	10,720	10,780	10,580	10,620
07/06/2007	10,560	10,580	10,440	10,530
07/09/2007	10,900	10,910	10,770	10,830
07/10/2007	10,800	10,830	10,700	10,770
07/11/2007	10,600	11,270	10,590	11,250
07/12/2007	11,210	11,430	10,900	11,060
07/13/2007	11,390	11,420	11,180	11,330
07/17/2007	11,420	11,430	11,330	11,340
07/18/2007	11,290	11,400	11,290	11,330
07/19/2007	11,150	11,220	11,090	11,150
07/20/2007	11,050	11,260	11,040	11,240
07/23/2007	11,490	11,580	11,400	11,540
07/24/2007	11,590	11,730	11,570	11,600
07/25/2007	11,610	11,810	11,590	11,690
07/26/2007	11,690	11,830	11,470	11,510
07/27/2007	11,260	11,280	11,030	11,150
07/30/2007	11,160	11,430	10,980	11,420
07/31/2007	11,340	11,340	11,140	11,220
08/01/2007	11,040	11,130	10,610	10,620
08/02/2007	10,830	10,930	10,360	10,510
08/03/2007	10,610	10,900	10,520	10,850
08/06/2007	10,650	11,050	10,620	10,990
08/07/2007	11,390	11,390	11,080	11,180
08/08/2007	11,000	11,210	10,930	11,010
08/09/2007	11,040	11,290	11,010	11,260
08/10/2007	10,980	10,980	10,330	10,620
08/13/2007	10,800	10,950	10,720	10,900
08/14/2007	11,020	11,050	10,850	10,980
08/15/2007	10,950	11,010	10,690	10,730
08/16/2007	9,950	10,270	9,850	10,150
08/17/2007	9,910	9,920	9,230	9,270
08/20/2007	9,800	10,120	9,790	9,890
08/21/2007	10,090	10,270	10,000	10,160
08/22/2007	10,220	10,230	10,100	10,220
08/23/2007	10,500	10,540	10,400	10,530
08/24/2007	10,590	10,700	10,490	10,680
08/27/2007	10,650	10,660	10,490	10,520
08/28/2007	10,350	10,580	10,300	10,460
08/29/2007	10,080	10,150	10,020	10,100
08/30/2007	10,340	10,360	10,120	10,190
08/31/2007	10,350	10,460	10,350	10,440
09/03/2007	10,470	10,560	10,410	10,500
09/04/2007	10,400	10,580	10,400	10,490
09/05/2007	10,700	10,770	10,350	10,380
09/06/2007	10,150	10,330	10,050	10,330
09/07/2007	10,340	10,340	10,060	10,110
09/10/2007	9,800	9,980	9,750	9,900
09/11/2007	9,920	10,010	9,810	9,950
09/12/2007	10,050	10,180	9,910	9,980
09/13/2007	9,590	9,680	9,420	9,540
09/14/2007	9,560	9,580	9,360	9,490
09/18/2007	9,470	9,560	9,400	9,430
09/19/2007	9,810	9,860	9,740	9,860
09/20/2007	10,030	10,050	9,860	9,970
09/21/2007	9,770	9,880	9,640	9,770
09/25/2007	9,910	9,920	9,750	9,860
09/26/2007	10,100	10,330	10,100	10,270
09/27/2007	10,480	10,630	10,350	10,560
09/28/2007	10,780	10,840	10,660	10,730
10/01/2007	10,690	10,710	10,440	10,560
10/02/2007	10,760	10,770	10,610	10,650
10/03/2007	10,760	10,910	10,690	10,910
10/04/2007	10,780	10,890	10,680	10,720
10/05/2007	10,600	10,700	10,570	10,610
10/09/2007	10,690	10,750	10,660	10,700
10/10/2007	10,860	10,870	10,710	10,760
10/11/2007	10,720	10,790	10,620	10,750
10/12/2007	10,750	10,750	10,530	10,530
10/15/2007	10,440	10,440	10,360	10,360
10/16/2007	10,360	10,360	10,090	10,090
10/17/2007	10,120	10,170	10,120	10,170
10/18/2007	10,200	10,280	10,120	10,150
10/19/2007	9,950	9,950	9,930	9,930
10/22/2007	9,530	9,650	9,450	9,590
10/23/2007	9,590	9,760	9,590	9,760
10/24/2007	9,690	9,690	9,510	9,510
10/25/2007	9,510	9,670	9,510	9,670
10/26/2007	9,670	9,670	9,670	9,670
10/29/2007	9,940	10,030	9,850	10,000
10/30/2007	9,800	9,800	9,650	9,650
10/31/2007	9,660	9,740	9,520	9,650
11/01/2007	9,680	9,680	9,480	9,480
11/02/2007	9,510	9,510	9,340	9,340
11/05/2007	9,330	9,330	9,070	9,100
11/06/2007	9,100	9,100	9,090	9,090
11/07/2007	9,090	9,090	8,760	8,760
11/08/2007	8,780	8,780	8,610	8,610
11/09/2007	8,600	8,760	8,600	8,760
11/12/2007	8,760	8,760	8,640	8,640
11/13/2007	8,640	8,640	8,600	8,600
11/14/2007	8,600	8,930	8,600	8,930
11/15/2007	8,930	8,930	8,760	8,760
11/16/2007	8,760	8,760	8,550	8,550
11/19/2007	8,550	8,550	8,550	8,550
11/20/2007	8,550	8,760	8,550	8,760
11/21/2007	8,730	8,730	8,410	8,410
11/22/2007	8,410	8,420	8,410	8,420
11/26/2007	8,430	8,700	8,310	8,560
11/27/2007	8,560	8,600	8,560	8,600
11/28/2007	8,600	8,600	8,500	8,500
11/29/2007	8,500	8,920	8,500	8,920
11/30/2007	8,920	9,020	8,920	9,020
12/03/2007	9,040	9,040	8,790	8,790
12/04/2007	8,790	8,790	8,650	8,650
12/05/2007	8,650	8,830	8,650	8,830
12/06/2007	8,800.4199	8,890	8,800.4199	8,890
12/07/2007	9,140	9,140	9,120	9,120
12/10/2007	9,089.4482	9,089.4482	9,030	9,030
12/11/2007	9,068.4072	9,068.4072	9,060	9,060
12/12/2007	8,820	8,890	8,820	8,890
12/13/2007	8,640	8,640	8,640	8,640
12/14/2007	8,670	8,700	8,670	8,700
12/17/2007	8,720	8,720	8,400	8,400
12/18/2007	8,300	8,440	8,250	8,370
12/19/2007	8,370	8,370	8,230	8,230
12/20/2007	8,230	8,230	8,170	8,170
12/21/2007	8,270	8,370	8,270	8,370
12/25/2007	8,390	8,610	8,390	8,610
12/26/2007	8,640	8,650	8,630	8,630
12/27/2007	8,650	8,650	8,450	8,450
12/28/2007	8,400	8,400	8,270	8,370

Menu

Create your free account now!

6502.T: Toshiba Corporation Historical Data

2007 Historical Chart

Average

Low

High