6502.T
Toshiba Corporation
06:15:01
4590 ¥
0.0000 (%0.00)
Previous Close: 4595
Day Low₺4590
Day High₺4605
6502.T: Toshiba Corporation Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,937.3266
CLOSE 3,932.1811
Low
LOW 2,150
High
HIGH 5,720
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 3,810 | 3,820 | 3,710 | 3,740 |
| 01/06/2009 | 4,110 | 4,110 | 4,090 | 4,090 |
| 01/07/2009 | 4,090 | 4,390 | 4,090 | 4,390 |
| 01/08/2009 | 4,390 | 4,390 | 4,270 | 4,270 |
| 01/09/2009 | 4,270 | 4,270 | 4,210 | 4,210 |
| 01/13/2009 | 4,220 | 4,220 | 3,850 | 3,850 |
| 01/14/2009 | 3,850 | 4,080 | 3,850 | 4,080 |
| 01/15/2009 | 4,080 | 4,080 | 3,830 | 3,830 |
| 01/16/2009 | 3,830 | 3,860 | 3,830 | 3,860 |
| 01/19/2009 | 3,860 | 4,110 | 3,860 | 4,110 |
| 01/20/2009 | 4,110 | 4,110 | 3,960 | 3,960 |
| 01/21/2009 | 3,960 | 3,960 | 3,810 | 3,810 |
| 01/22/2009 | 3,810 | 3,920 | 3,810 | 3,920 |
| 01/23/2009 | 3,920 | 3,920 | 3,710 | 3,710 |
| 01/26/2009 | 3,710 | 3,710 | 3,540 | 3,540 |
| 01/27/2009 | 3,750 | 3,750 | 3,750 | 3,750 |
| 01/28/2009 | 3,750 | 3,750 | 3,720 | 3,720 |
| 01/29/2009 | 3,720 | 3,850 | 3,720 | 3,850 |
| 01/30/2009 | 3,480 | 3,480 | 3,060 | 3,180 |
| 02/02/2009 | 3,180 | 3,180 | 2,850 | 2,850 |
| 02/03/2009 | 2,850 | 2,850 | 2,820 | 2,820 |
| 02/04/2009 | 2,820 | 2,830 | 2,820 | 2,830 |
| 02/05/2009 | 2,830 | 2,830 | 2,730 | 2,730 |
| 02/06/2009 | 2,730 | 2,730 | 2,630 | 2,630 |
| 02/09/2009 | 2,630 | 2,630 | 2,610 | 2,610 |
| 02/10/2009 | 2,700 | 2,760 | 2,600 | 2,660 |
| 02/12/2009 | 2,560 | 2,620 | 2,560 | 2,620 |
| 02/13/2009 | 2,620 | 2,620 | 2,580 | 2,580 |
| 02/16/2009 | 2,580 | 2,580 | 2,580 | 2,580 |
| 02/17/2009 | 2,580 | 2,580 | 2,480 | 2,480 |
| 02/18/2009 | 2,480 | 2,480 | 2,360 | 2,360 |
| 02/19/2009 | 2,360 | 2,450 | 2,360 | 2,450 |
| 02/20/2009 | 2,450 | 2,450 | 2,300 | 2,300 |
| 02/23/2009 | 2,300 | 2,300 | 2,150 | 2,150 |
| 02/24/2009 | 2,150 | 2,210 | 2,150 | 2,210 |
| 02/25/2009 | 2,299.5391 | 2,320 | 2,299.5391 | 2,320 |
| 02/26/2009 | 2,320 | 2,320 | 2,320 | 2,320 |
| 02/27/2009 | 2,320 | 2,400 | 2,320 | 2,400 |
| 03/02/2009 | 2,400 | 2,400 | 2,260 | 2,260 |
| 03/03/2009 | 2,260 | 2,310 | 2,260 | 2,310 |
| 03/04/2009 | 2,310 | 2,400 | 2,310 | 2,400 |
| 03/05/2009 | 2,400 | 2,500 | 2,400 | 2,500 |
| 03/06/2009 | 2,500 | 2,500 | 2,340 | 2,340 |
| 03/09/2009 | 2,335.8369 | 2,335.8369 | 2,270 | 2,270 |
| 03/10/2009 | 2,270 | 2,270 | 2,210 | 2,210 |
| 03/11/2009 | 2,210 | 2,420 | 2,210 | 2,420 |
| 03/12/2009 | 2,420 | 2,420 | 2,310 | 2,310 |
| 03/13/2009 | 2,310 | 2,350 | 2,310 | 2,350 |
| 03/16/2009 | 2,360 | 2,470 | 2,360 | 2,470 |
| 03/17/2009 | 2,475.6809 | 2,570 | 2,475.6809 | 2,570 |
| 03/18/2009 | 2,580 | 2,580 | 2,580 | 2,580 |
| 03/19/2009 | 2,580 | 2,610 | 2,580 | 2,610 |
| 03/23/2009 | 2,610 | 2,660 | 2,610 | 2,660 |
| 03/24/2009 | 2,720 | 2,720 | 2,720 | 2,720 |
| 03/25/2009 | 2,720 | 2,750 | 2,720 | 2,750 |
| 03/26/2009 | 2,750 | 2,810 | 2,750 | 2,810 |
| 03/27/2009 | 2,880 | 2,880 | 2,860 | 2,860 |
| 03/30/2009 | 2,860 | 2,860 | 2,630 | 2,630 |
| 03/31/2009 | 2,630 | 2,630 | 2,540 | 2,540 |
| 04/01/2009 | 2,690 | 2,690 | 2,690 | 2,690 |
| 04/02/2009 | 2,690 | 2,920 | 2,690 | 2,920 |
| 04/03/2009 | 2,930 | 2,980 | 2,930 | 2,980 |
| 04/06/2009 | 3,060 | 3,070 | 3,060 | 3,070 |
| 04/07/2009 | 3,070 | 3,070 | 3,060 | 3,060 |
| 04/08/2009 | 2,980 | 2,980 | 2,980 | 2,980 |
| 04/09/2009 | 3,060 | 3,220 | 3,060 | 3,220 |
| 04/10/2009 | 3,340 | 3,340 | 3,290 | 3,290 |
| 04/13/2009 | 3,340 | 3,340 | 3,320 | 3,320 |
| 04/14/2009 | 3,310 | 3,350 | 3,310 | 3,350 |
| 04/15/2009 | 3,350 | 3,350 | 3,180 | 3,180 |
| 04/16/2009 | 3,180 | 3,180 | 3,180 | 3,180 |
| 04/17/2009 | 3,180 | 3,320 | 3,180 | 3,320 |
| 04/20/2009 | 3,310 | 3,310 | 3,160 | 3,160 |
| 04/21/2009 | 3,170 | 3,240 | 3,170 | 3,240 |
| 04/22/2009 | 3,259.4399 | 3,550 | 3,259.4399 | 3,550 |
| 04/23/2009 | 3,540 | 3,620 | 3,540 | 3,620 |
| 04/24/2009 | 3,609.864 | 3,609.864 | 3,510 | 3,510 |
| 04/27/2009 | 3,510 | 3,510 | 3,470 | 3,470 |
| 04/28/2009 | 3,470 | 3,470 | 3,250 | 3,250 |
| 04/30/2009 | 3,250 | 3,360 | 3,250 | 3,360 |
| 05/01/2009 | 3,370 | 3,400 | 3,370 | 3,400 |
| 05/07/2009 | 3,570 | 3,570 | 3,560 | 3,560 |
| 05/08/2009 | 3,560 | 3,610 | 3,560 | 3,610 |
| 05/11/2009 | 3,610 | 3,870 | 3,610 | 3,870 |
| 05/12/2009 | 3,870 | 3,880 | 3,870 | 3,880 |
| 05/13/2009 | 3,880 | 3,880 | 3,830 | 3,830 |
| 05/14/2009 | 3,830 | 3,830 | 3,780 | 3,780 |
| 05/15/2009 | 3,780 | 3,800 | 3,780 | 3,800 |
| 05/18/2009 | 3,800 | 3,800 | 3,630 | 3,630 |
| 05/19/2009 | 3,620 | 3,620 | 3,620 | 3,620 |
| 05/20/2009 | 3,620 | 3,620 | 3,550 | 3,550 |
| 05/21/2009 | 3,550 | 3,550 | 3,420 | 3,420 |
| 05/22/2009 | 3,410 | 3,410 | 3,380 | 3,380 |
| 05/25/2009 | 3,370 | 3,370 | 3,340 | 3,340 |
| 05/26/2009 | 3,340 | 3,380 | 3,340 | 3,380 |
| 05/27/2009 | 3,380 | 3,440 | 3,380 | 3,440 |
| 05/28/2009 | 3,440 | 3,480 | 3,440 | 3,480 |
| 05/29/2009 | 3,480 | 3,570 | 3,480 | 3,570 |
| 06/01/2009 | 3,610 | 3,650 | 3,610 | 3,650 |
| 06/02/2009 | 3,650 | 3,680 | 3,650 | 3,680 |
| 06/03/2009 | 3,690 | 3,730 | 3,690 | 3,730 |
| 06/04/2009 | 3,660 | 3,660 | 3,650 | 3,650 |
| 06/05/2009 | 3,610 | 3,610 | 3,560 | 3,560 |
| 06/08/2009 | 3,580 | 3,590 | 3,580 | 3,590 |
| 06/09/2009 | 3,580 | 3,580 | 3,520 | 3,520 |
| 06/10/2009 | 3,530 | 3,550 | 3,530 | 3,550 |
| 06/11/2009 | 3,740 | 3,850 | 3,730 | 3,840 |
| 06/12/2009 | 3,820 | 3,840 | 3,770 | 3,790 |
| 06/15/2009 | 3,750 | 3,760 | 3,710 | 3,730 |
| 06/16/2009 | 3,620 | 3,690 | 3,600 | 3,630 |
| 06/17/2009 | 3,680 | 3,780 | 3,670 | 3,760 |
| 06/18/2009 | 3,640 | 3,670 | 3,620 | 3,660 |
| 06/19/2009 | 3,670 | 3,720 | 3,650 | 3,700 |
| 06/22/2009 | 3,700 | 3,730 | 3,670 | 3,670 |
| 06/23/2009 | 3,570 | 3,590 | 3,550 | 3,560 |
| 06/24/2009 | 3,450 | 3,480 | 3,440 | 3,480 |
| 06/25/2009 | 3,520 | 3,610 | 3,510 | 3,570 |
| 06/26/2009 | 3,630 | 3,650 | 3,560 | 3,570 |
| 06/29/2009 | 3,570 | 3,650 | 3,500 | 3,530 |
| 06/30/2009 | 3,600 | 3,600 | 3,500 | 3,500 |
| 07/01/2009 | 3,480 | 3,570 | 3,460 | 3,520 |
| 07/02/2009 | 3,550 | 3,580 | 3,510 | 3,520 |
| 07/03/2009 | 3,470 | 3,550 | 3,440 | 3,550 |
| 07/06/2009 | 3,500 | 3,550 | 3,430 | 3,450 |
| 07/07/2009 | 3,480 | 3,500 | 3,370 | 3,400 |
| 07/08/2009 | 3,350 | 3,360 | 3,260 | 3,290 |
| 07/09/2009 | 3,270 | 3,440 | 3,240 | 3,410 |
| 07/10/2009 | 3,430 | 3,500 | 3,360 | 3,360 |
| 07/13/2009 | 3,320 | 3,390 | 3,180 | 3,220 |
| 07/14/2009 | 3,300 | 3,370 | 3,300 | 3,330 |
| 07/15/2009 | 3,400 | 3,430 | 3,370 | 3,380 |
| 07/16/2009 | 3,480 | 3,500 | 3,430 | 3,430 |
| 07/17/2009 | 3,500 | 3,540 | 3,410 | 3,440 |
| 07/21/2009 | 3,520 | 3,620 | 3,500 | 3,600 |
| 07/22/2009 | 3,630 | 3,800 | 3,570 | 3,780 |
| 07/23/2009 | 3,830 | 3,900 | 3,800 | 3,850 |
| 07/24/2009 | 3,920 | 3,920 | 3,860 | 3,900 |
| 07/27/2009 | 3,930 | 4,000 | 3,930 | 3,990 |
| 07/28/2009 | 4,000 | 4,050 | 3,960 | 4,040 |
| 07/29/2009 | 3,980 | 4,140 | 3,970 | 4,060 |
| 07/30/2009 | 4,160 | 4,300 | 4,150 | 4,270 |
| 07/31/2009 | 4,290 | 4,300 | 4,150 | 4,200 |
| 08/03/2009 | 4,210 | 4,470 | 4,200 | 4,430 |
| 08/04/2009 | 4,510 | 4,570 | 4,340 | 4,400 |
| 08/05/2009 | 4,360 | 4,450 | 4,200 | 4,240 |
| 08/06/2009 | 4,230 | 4,400 | 4,200 | 4,350 |
| 08/07/2009 | 4,400 | 4,540 | 4,370 | 4,510 |
| 08/10/2009 | 4,650 | 4,680 | 4,580 | 4,610 |
| 08/11/2009 | 4,620 | 4,690 | 4,590 | 4,610 |
| 08/12/2009 | 4,580 | 4,670 | 4,520 | 4,570 |
| 08/13/2009 | 4,650 | 4,670 | 4,620 | 4,640 |
| 08/14/2009 | 4,640 | 4,760 | 4,630 | 4,740 |
| 08/17/2009 | 4,700 | 4,720 | 4,570 | 4,580 |
| 08/18/2009 | 4,480 | 4,570 | 4,460 | 4,530 |
| 08/19/2009 | 4,550 | 4,620 | 4,430 | 4,440 |
| 08/20/2009 | 4,520 | 4,670 | 4,460 | 4,660 |
| 08/21/2009 | 4,660 | 4,690 | 4,520 | 4,580 |
| 08/24/2009 | 4,700 | 4,720 | 4,630 | 4,650 |
| 08/25/2009 | 4,630 | 4,740 | 4,620 | 4,710 |
| 08/26/2009 | 4,750 | 4,860 | 4,740 | 4,850 |
| 08/27/2009 | 4,780 | 4,800 | 4,680 | 4,710 |
| 08/28/2009 | 4,750 | 4,770 | 4,640 | 4,670 |
| 08/31/2009 | 4,800 | 4,830 | 4,690 | 4,780 |
| 09/02/2009 | 4,810 | 4,880 | 4,750 | 4,850 |
| 09/03/2009 | 4,810 | 4,840 | 4,750 | 4,770 |
| 09/04/2009 | 4,800 | 4,830 | 4,580 | 4,660 |
| 09/07/2009 | 4,810 | 4,870 | 4,770 | 4,820 |
| 09/08/2009 | 4,830 | 4,880 | 4,790 | 4,860 |
| 09/09/2009 | 4,810 | 4,820 | 4,730 | 4,770 |
| 09/10/2009 | 4,780 | 4,900 | 4,780 | 4,860 |
| 09/11/2009 | 4,880 | 4,930 | 4,800 | 4,840 |
| 09/14/2009 | 4,800 | 4,810 | 4,650 | 4,650 |
| 09/15/2009 | 4,680 | 4,730 | 4,610 | 4,640 |
| 09/16/2009 | 4,670 | 4,680 | 4,570 | 4,600 |
| 09/17/2009 | 4,630 | 4,820 | 4,610 | 4,820 |
| 09/18/2009 | 4,800 | 4,860 | 4,740 | 4,780 |
| 09/21/2009 | 4,780 | 4,780 | 4,780 | 4,780 |
| 09/24/2009 | 4,830 | 4,970 | 4,810 | 4,960 |
| 09/25/2009 | 4,860 | 4,900 | 4,810 | 4,820 |
| 09/28/2009 | 4,670 | 4,680 | 4,540 | 4,550 |
| 09/29/2009 | 4,640 | 4,730 | 4,630 | 4,680 |
| 09/30/2009 | 4,730 | 4,740 | 4,650 | 4,710 |
| 10/01/2009 | 4,670 | 4,710 | 4,570 | 4,590 |
| 10/02/2009 | 4,440 | 4,450 | 4,370 | 4,390 |
| 10/05/2009 | 4,480 | 4,490 | 4,310 | 4,310 |
| 10/06/2009 | 4,410 | 4,490 | 4,360 | 4,430 |
| 10/07/2009 | 4,540 | 4,660 | 4,520 | 4,600 |
| 10/08/2009 | 4,680 | 4,780 | 4,640 | 4,750 |
| 10/09/2009 | 4,770 | 4,780 | 4,710 | 4,770 |
| 10/13/2009 | 4,850 | 4,970 | 4,840 | 4,920 |
| 10/14/2009 | 4,990 | 5,030 | 4,830 | 4,920 |
| 10/15/2009 | 5,070 | 5,130 | 5,040 | 5,110 |
| 10/16/2009 | 5,130 | 5,170 | 4,980 | 5,060 |
| 10/19/2009 | 4,980 | 5,290 | 4,980 | 5,290 |
| 10/20/2009 | 5,340 | 5,410 | 5,220 | 5,250 |
| 10/21/2009 | 5,340 | 5,480 | 5,290 | 5,460 |
| 10/22/2009 | 5,430 | 5,640 | 5,410 | 5,640 |
| 10/23/2009 | 5,680 | 5,720 | 5,570 | 5,590 |
| 10/26/2009 | 5,640 | 5,670 | 5,540 | 5,600 |
| 10/27/2009 | 5,540 | 5,580 | 5,430 | 5,440 |
| 10/28/2009 | 5,390 | 5,400 | 5,120 | 5,190 |
| 10/29/2009 | 5,000 | 5,240 | 4,980 | 5,110 |
| 10/30/2009 | 5,240 | 5,330 | 5,200 | 5,300 |
| 11/02/2009 | 5,100 | 5,200 | 5,080 | 5,170 |
| 11/04/2009 | 5,130 | 5,220 | 5,060 | 5,090 |
| 11/05/2009 | 5,060 | 5,100 | 4,980 | 5,020 |
| 11/06/2009 | 5,130 | 5,200 | 5,050 | 5,060 |
| 11/09/2009 | 5,070 | 5,190 | 5,050 | 5,160 |
| 11/10/2009 | 5,250 | 5,320 | 5,140 | 5,150 |
| 11/11/2009 | 5,180 | 5,220 | 5,110 | 5,140 |
| 11/12/2009 | 5,170 | 5,240 | 5,060 | 5,100 |
| 11/13/2009 | 5,080 | 5,130 | 5,050 | 5,050 |
| 11/16/2009 | 5,030 | 5,040 | 4,740 | 4,790 |
| 11/17/2009 | 4,810 | 4,820 | 4,550 | 4,570 |
| 11/18/2009 | 4,590 | 4,710 | 4,530 | 4,650 |
| 11/19/2009 | 4,660 | 4,750 | 4,560 | 4,610 |
| 11/20/2009 | 4,560 | 4,590 | 4,430 | 4,510 |
| 11/24/2009 | 4,560 | 4,590 | 4,480 | 4,500 |
| 11/25/2009 | 4,450 | 4,530 | 4,320 | 4,500 |
| 11/26/2009 | 4,430 | 4,540 | 4,380 | 4,470 |
| 11/27/2009 | 4,350 | 4,390 | 4,260 | 4,290 |
| 11/30/2009 | 4,470 | 4,580 | 4,470 | 4,580 |
| 12/01/2009 | 4,530 | 4,760 | 4,500 | 4,730 |
| 12/02/2009 | 4,730 | 4,820 | 4,650 | 4,790 |
| 12/03/2009 | 4,840 | 4,910 | 4,820 | 4,890 |
| 12/04/2009 | 4,890 | 4,910 | 4,800 | 4,860 |
| 12/07/2009 | 4,960 | 5,030 | 4,930 | 4,990 |
| 12/08/2009 | 4,940 | 5,120 | 4,910 | 5,090 |
| 12/09/2009 | 5,020 | 5,090 | 4,930 | 4,950 |
| 12/10/2009 | 4,910 | 4,940 | 4,770 | 4,810 |
| 12/11/2009 | 4,860 | 5,070 | 4,830 | 5,040 |
| 12/14/2009 | 5,070 | 5,100 | 4,970 | 5,050 |
| 12/15/2009 | 5,070 | 5,080 | 5,030 | 5,060 |
| 12/16/2009 | 5,100 | 5,160 | 4,990 | 4,990 |
| 12/17/2009 | 5,030 | 5,080 | 4,990 | 4,990 |
| 12/18/2009 | 4,900 | 4,950 | 4,850 | 4,950 |
| 12/21/2009 | 4,940 | 4,990 | 4,920 | 4,950 |
| 12/22/2009 | 5,050 | 5,180 | 5,040 | 5,180 |
| 12/24/2009 | 5,280 | 5,280 | 5,200 | 5,240 |
| 12/25/2009 | 5,240 | 5,240 | 5,150 | 5,180 |
| 12/28/2009 | 5,180 | 5,280 | 5,180 | 5,200 |
| 12/29/2009 | 5,170 | 5,180 | 5,100 | 5,150 |
| 12/30/2009 | 5,080 | 5,150 | 5,080 | 5,110 |