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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,494.6648
CLOSE 6,473.3878

Low

LOW 2,990

High

HIGH 9,450
DATEOPENHIGHLOWCLOSE
01/04/20088,2008,2107,9908,010
01/07/20087,9207,9207,8307,830
01/08/20087,8307,8307,8207,820
01/09/20087,8207,8907,8207,890
01/10/20087,8907,8907,7807,780
01/11/20087,7807,7807,7507,750
01/15/20087,7507,7507,5607,560
01/16/20087,3607,3707,1107,150
01/17/20087,1507,6207,1507,620
01/18/20087,6607,6607,6607,660
01/21/20087,6607,6607,3907,390
01/22/20087,1107,1306,9406,960
01/23/20086,9607,3206,9607,320
01/24/20087,2907,2907,2907,290
01/25/20087,2907,4707,2907,470
01/28/20087,3907,3907,0907,090
01/29/20087,0907,2607,0907,260
01/30/20087,0807,0807,0807,080
01/31/20087,110.66267,1807,110.66267,180
02/01/20087,1807,2407,1807,240
02/04/20087,2407,5107,2407,510
02/05/20087,4907,6107,4907,610
02/06/20087,6107,6107,3707,370
02/07/20087,3407,3407,1607,160
02/08/20087,1607,2107,1607,210
02/12/20087,2107,3507,2107,350
02/13/20087,418.60257,418.60257,3007,300
02/14/20087,2707,8207,2707,820
02/15/20087,7807,8407,7007,840
02/18/20087,8108,2907,8108,290
02/19/20088,253.10948,253.10948,2408,240
02/20/20088,0408,0407,9507,950
02/21/20087,9508,0207,9508,020
02/22/20088,0208,0207,9907,990
02/25/20087,9908,1407,9908,140
02/26/20088,1408,1608,1408,160
02/27/20088,1608,1608,0208,020
02/28/20088,0208,0908,0208,090
02/29/20088,1008,1007,9707,970
03/03/20087,9707,9707,6507,650
03/04/20087,6507,6507,5807,580
03/05/20087,5807,5807,4807,480
03/06/20087,5507,5507,4707,470
03/07/20087,4707,4707,3107,310
03/10/20087,3107,3107,1107,110
03/11/20087,1107,1407,1107,140
03/12/20087,1407,3407,1407,340
03/13/20087,158.1047,2007,158.1047,200
03/14/20087,2007,2007,0907,090
03/17/20087,055.61387,055.61386,8206,820
03/18/20086,7906,7906,6806,680
03/19/20086,6806,9006,6806,900
03/21/20086,9006,9006,7706,770
03/24/20086,7706,7706,7306,730
03/25/20086,7307,0006,7307,000
03/26/20086,9806,9806,9806,980
03/27/20086,6906,7706,6906,770
03/28/20086,7706,8206,7706,820
03/31/20086,8206,8206,6606,660
04/01/20086,6606,8706,6606,870
04/02/20086,8707,3506,8707,350
04/03/20087,3707,7807,3707,780
04/04/20087,6007,6007,5907,590
04/07/20087,7507,8807,7507,880
04/08/20087,8807,8807,7607,760
04/09/20087,7607,7607,6107,610
04/10/20087,8907,8907,8107,810
04/11/20087,8108,0707,8108,070
04/14/20088,0508,0507,9207,920
04/15/20087,9407,9407,8807,880
04/16/20088,1808,1808,1508,150
04/17/20088,3608,3608,3308,330
04/18/20088,3908,5008,3908,500
04/21/20088,7308,8408,7308,840
04/22/20088,8408,8408,6608,660
04/23/20088,7708,7708,7408,740
04/24/20088,7508,7508,6508,650
04/25/20088,6008,6008,4808,480
04/28/20088,4808,5208,4808,520
04/30/20088,5208,6208,5208,620
05/01/20088,5808,5808,5108,510
05/02/20088,9108,9108,9108,910
05/07/20088,983.04888,983.04888,8608,860
05/08/20088,8608,8608,6308,630
05/09/20088,6308,6308,5608,560
05/12/20088,5608,7708,5608,770
05/13/20089,0009,0009,0009,000
05/14/20089,0009,0008,8508,850
05/15/20088,868.86048,868.86048,8208,820
05/16/20088,8508,8508,7408,740
05/19/20088,7408,7508,7408,750
05/20/20088,9208,9408,9208,940
05/21/20088,7708,7708,7208,720
05/22/20088,7208,7608,7208,760
05/23/20088,8408,8408,7108,710
05/26/20088,7208,7208,5308,530
05/27/20088,5308,6008,5308,600
05/28/20088,8508,9708,8508,970
05/29/20088,9709,1708,9709,170
05/30/20089,1709,2909,1709,290
06/02/20089,2909,3309,2909,330
06/03/20089,3309,4209,3309,420
06/04/20089,4209,4509,4209,450
06/05/20089,4509,4509,3309,330
06/06/20089,3309,3309,2509,250
06/09/20089,0909,0909,0909,090
06/10/20089,0909,0909,0209,020
06/11/20089,0209,1109,0209,110
06/12/20089,1309,1308,7708,770
06/13/20088,7508,7508,7108,710
06/16/20088,7108,7308,7108,730
06/17/20088,7308,7808,7308,780
06/18/20088,7808,8308,7808,830
06/19/20088,8308,8308,5808,580
06/20/20088,5808,5808,2908,290
06/23/20088,1708,3408,1708,340
06/24/20088,3408,3408,1308,130
06/25/20088,1308,1308,0408,040
06/26/20088,0408,0407,8807,880
06/27/20087,734.62847,7707,734.62847,770
06/30/20087,7707,8307,7707,830
07/01/20087,8307,8307,7107,710
07/02/20087,7107,7107,6007,600
07/03/20087,6007,6007,5607,560
07/04/20087,5607,6807,5607,680
07/07/20087,6807,7307,6807,730
07/08/20087,5307,5307,5207,520
07/09/20087,5207,6007,5207,600
07/10/20087,6007,6607,6007,660
07/11/20087,6607,6907,6607,690
07/14/20087,6907,6907,6007,600
07/15/20087,4207,4207,3707,370
07/16/20087,3707,3707,1707,170
07/17/20087,1707,4007,1707,400
07/18/20087,4007,4007,2907,290
07/22/20087,2007,3007,0207,300
07/23/20087,3207,3207,2707,270
07/24/20087,5307,6507,5307,650
07/25/20087,6507,6507,4407,440
07/28/20087,3507,3507,3007,300
07/29/20087,1307,1907,1307,190
07/30/20087,1907,1907,0607,060
07/31/20087,0607,0607,0607,060
08/01/20087,0707,0706,8406,840
08/04/20086,8406,8406,6706,670
08/05/20086,6706,6706,6306,630
08/06/20086,6306,8906,6306,890
08/07/20086,8006,8206,8006,820
08/08/20086,8306,8706,8306,870
08/11/20087,0207,0206,9906,990
08/12/20086,9906,9906,9406,940
08/13/20086,9306,9306,7506,750
08/14/20086,7406,7406,7106,710
08/15/20086,7106,8206,7106,820
08/18/20086,9606,9606,9306,930
08/19/20086,9306,9306,6906,690
08/20/20086,6906,6906,6206,620
08/21/20086,6206,6206,5006,500
08/22/20086,5006,5006,4206,420
08/25/20086,4206,4506,4206,450
08/26/20086,4506,4506,4006,400
08/27/20086,2606,2606,2106,210
08/28/20086,2106,2106,0606,060
08/29/20086,1806,1806,1406,140
09/01/20086,1406,1406,0906,090
09/02/20086,0906,0906,0106,010
09/03/20086,0106,0105,8705,870
09/04/20085,8705,8705,6205,620
09/05/20085,3905,4105,3905,410
09/08/20085,4105,4905,4105,490
09/09/20085,4905,4905,2605,260
09/10/20085,3705,3705,2705,330
09/11/20085,3305,3305,1105,110
09/12/20085,1105,1105,0205,020
09/16/20085,0305,0304,8104,810
09/17/20085,0005,0004,8204,820
09/18/20084,8204,8204,6504,650
09/19/20084,6504,8704,6504,870
09/22/20084,8705,0504,8705,050
09/24/20085,0205,1105,0205,110
09/25/20085,0605,0605,0205,020
09/26/20085,0205,0204,8604,860
09/29/20084,8604,8604,7804,780
09/30/20084,7804,7804,5104,510
10/01/20084,5104,5304,5104,530
10/02/20084,5004,5004,4204,420
10/03/20084,5004,5004,3004,300
10/06/20084,3004,3004,0804,080
10/07/20083,8203,8703,8203,870
10/08/20083,8703,8703,5903,590
10/09/20083,6803,6803,6203,620
10/10/20083,6203,6203,5203,520
10/14/20083,5203,9803,5203,980
10/15/20083,9903,9903,8903,890
10/16/20083,8903,8903,4803,480
10/17/20083,4803,5903,4803,590
10/20/20083,5903,6503,5903,650
10/21/20083,6503,7003,6503,700
10/22/20083,7003,7003,5103,510
10/23/20083,5103,5103,4603,460
10/24/20083,4603,4603,1503,150
10/27/20083,1503,1503,0103,010
10/28/20083,0103,1003,0103,100
10/29/20083,1003,4403,1003,440
10/30/20083,6803,6803,6603,660
10/31/20083,6703,6703,5103,510
11/04/20083,5103,6503,5103,650
11/05/20083,6603,8003,6603,800
11/06/20083,8003,8003,6803,680
11/07/20083,6803,6803,5903,590
11/10/20083,5903,7203,5903,720
11/11/20083,7203,7203,6503,650
11/12/20083,6503,6503,5403,540
11/13/20083,5403,5403,3703,370
11/14/20083,3703,3703,3503,350
11/17/20083,3503,4003,3503,400
11/18/20083,4003,4003,3103,310
11/19/20083,3103,3103,2803,280
11/20/20083,2803,2803,1003,100
11/21/20083,1003,2803,1003,280
11/25/20083,2803,4003,2803,400
11/26/20083,4003,4003,3403,340
11/27/20083,3403,4003,3403,400
11/28/20083,4003,4803,4003,480
12/01/20083,4803,4803,2903,290
12/02/20083,2903,2903,0803,080
12/03/20083,0803,1203,0803,120
12/04/20083,1203,1202,9902,990
12/05/20082,9903,0102,9903,010
12/08/20083,0103,1803,0103,180
12/09/20083,1803,1803,1503,150
12/10/20083,1503,2703,1503,270
12/11/20083,2703,2703,2503,250
12/12/20083,2503,2503,1303,130
12/15/20083,2803,2803,2703,270
12/16/20083,2703,2703,2203,220
12/17/20083,2603,2603,2603,260
12/18/20083,2603,2603,2203,220
12/19/20083,2203,2203,1203,120
12/22/20083,1703,1703,1703,170
12/24/20083,1803,1803,1403,140
12/25/20083,2603,3103,2603,310
12/26/20083,3403,5003,3403,500
12/29/20083,680.2493,680.2493,6803,680
12/30/20083,7003,7203,6203,660