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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,009.7177
CLOSE 3,006.8949

Low

LOW 2,340

High

HIGH 3,830
DATEOPENHIGHLOWCLOSE
01/04/20123,1603,1603,1003,120
01/05/20123,1303,1403,1103,120
01/06/20123,1203,1403,0603,100
01/10/20123,1003,1103,0703,110
01/11/20123,1303,1703,1203,140
01/12/20123,1303,1603,1103,120
01/13/20123,1403,1603,1103,130
01/16/20123,0903,1003,0403,050
01/17/20123,0603,0603,0103,040
01/18/20123,0203,0903,0103,070
01/19/20123,1103,1803,1003,180
01/20/20123,2403,2803,2103,270
01/23/20123,3303,4103,3303,410
01/24/20123,4003,4103,3603,380
01/25/20123,4203,4703,3803,440
01/26/20123,4003,4103,3703,400
01/27/20123,3703,3703,3003,300
01/30/20123,3103,3103,2603,290
01/31/20123,2103,2303,1603,230
02/01/20123,1003,2703,1003,190
02/02/20123,1603,2203,1603,190
02/03/20123,2003,2203,1703,170
02/06/20123,2503,2503,1503,170
02/07/20123,1603,2003,1603,190
02/08/20123,2103,2503,1703,240
02/09/20123,2403,3203,2303,310
02/10/20123,3603,4103,3403,360
02/13/20123,3503,4103,3403,360
02/14/20123,3403,3703,3103,330
02/15/20123,3603,4203,3503,390
02/16/20123,3603,4003,3403,350
02/17/20123,4003,4203,3703,390
02/20/20123,4703,5203,4603,470
02/21/20123,4803,4903,4003,420
02/22/20123,3803,4203,3403,410
02/23/20123,4403,4503,3803,430
02/24/20123,4603,5103,4203,470
02/27/20123,5403,6103,4903,500
02/28/20123,4503,5203,4403,510
02/29/20123,5703,6503,5403,560
03/01/20123,6203,6303,5103,540
03/02/20123,5703,6003,5403,570
03/05/20123,5503,5903,5003,520
03/06/20123,5103,5403,4103,420
03/07/20123,3503,4103,3403,390
03/08/20123,4403,4803,4303,450
03/09/20123,5003,5203,4603,490
03/12/20123,5403,5403,4803,490
03/13/20123,4803,5203,4603,460
03/14/20123,5303,6103,5003,600
03/15/20123,6403,6803,6203,650
03/16/20123,6603,8003,6603,790
03/19/20123,8103,8303,7703,780
03/21/20123,8203,8303,7303,750
03/22/20123,7203,7903,7203,780
03/23/20123,7103,7303,6703,680
03/26/20123,7103,7203,6603,690
03/27/20123,7503,7803,7303,760
03/28/20123,7503,8103,7003,750
03/29/20123,7203,7403,6803,710
03/30/20123,7003,7003,6003,640
04/02/20123,6803,7003,6303,630
04/03/20123,6503,6703,5803,590
04/04/20123,5703,5803,4703,470
04/05/20123,4403,5703,4303,530
04/06/20123,5403,5803,4703,490
04/09/20123,4403,4703,4303,430
04/10/20123,4603,5203,4203,430
04/11/20123,3803,4003,3603,380
04/12/20123,4003,4103,3503,380
04/13/20123,4203,4603,3703,400
04/16/20123,3803,3903,3303,330
04/17/20123,3603,3903,3303,330
04/18/20123,4003,4603,3903,420
04/19/20123,4103,4303,3603,380
04/20/20123,3203,3203,2303,300
04/23/20123,3303,3303,2603,270
04/24/20123,2403,3103,2303,300
04/25/20123,3403,3503,2603,280
04/26/20123,3003,3003,2603,280
04/27/20123,3003,3503,2603,290
05/01/20123,2603,2703,1603,170
05/02/20123,1903,2103,1703,180
05/07/20123,1003,1403,0503,080
05/08/20123,1703,2003,1403,170
05/09/20123,1403,2303,1303,200
05/10/20123,1803,2203,1603,180
05/11/20123,1903,2103,1203,140
05/14/20123,1203,1803,1003,140
05/15/20123,0903,1103,0503,090
05/16/20123,0603,1203,0203,050
05/17/20123,0303,2303,0203,220
05/18/20123,1003,1603,0703,100
05/21/20123,1103,1303,0603,080
05/22/20123,1203,1403,1003,120
05/23/20123,0903,1103,0203,030
05/24/20123,0403,0703,0103,050
05/25/20123,0303,0402,9702,980
05/28/20122,9703,0102,9703,000
05/29/20122,9703,0202,9503,020
05/30/20123,0003,0102,9302,970
05/31/20122,9302,9602,8902,950
06/01/20122,9002,9202,8002,820
06/04/20122,7302,7602,7202,740
06/05/20122,7702,8702,7602,850
06/06/20122,8902,9802,8302,910
06/07/20123,0103,0103,0103,010
06/08/20122,9702,9702,8702,880
06/11/20122,9703,0102,9403,000
06/12/20122,9202,9702,9002,970
06/13/20122,9803,0002,9502,970
06/14/20122,9302,9402,8902,920
06/15/20122,9302,9402,8802,930
06/18/20123,0103,0302,9602,960
06/19/20122,9602,9602,9002,920
06/20/20122,9602,9602,9002,950
06/21/20122,9803,0502,9602,990
06/22/20122,9303,0202,9202,990
06/25/20123,0303,0302,9702,970
06/26/20122,9302,9502,8702,900
06/27/20122,9002,9002,8402,890
06/28/20122,9202,9602,9102,950
06/29/20122,9403,0202,9103,000
07/02/20123,0503,0603,0203,020
07/03/20123,0103,0603,0003,010
07/04/20123,0203,0402,9903,000
07/05/20123,0003,0302,9903,030
07/06/20123,0103,0202,9602,990
07/09/20122,9502,9602,9202,935.2649
07/10/20122,9202,9502,9002,922.6389
07/11/20122,9202,9302,8802,910
07/12/20122,9002,9102,8202,840
07/13/20122,8102,8402,8002,810
07/17/20122,8102,8102,7402,768.9539
07/18/20122,7502,8302,7302,780
07/19/20122,8202,8802,8002,821.115
07/20/20122,9202,9702,8302,860
07/23/20122,8002,8102,7502,760
07/24/20122,7302,7602,5802,620
07/25/20122,5102,5202,3602,420
07/26/20122,4202,4902,3602,459.5979
07/27/20122,5702,5802,5002,570
07/30/20122,6002,6102,5302,560
07/31/20122,5702,6602,5302,640
08/01/20122,6002,6702,6002,640
08/02/20122,6302,6502,6102,620
08/03/20122,5502,5602,5002,500
08/06/20122,6002,6302,5902,603.3191
08/07/20122,6302,6902,6202,667.1389
08/08/20122,7302,7602,6502,670
08/09/20122,6702,7402,6702,710
08/10/20122,7102,7302,6802,700
08/13/20122,7302,7602,7002,709.9841
08/14/20122,7202,7302,5802,640
08/15/20122,6302,6402,5502,598.1479
08/16/20122,6002,7002,6002,670
08/17/20122,7302,7802,7102,780
08/20/20122,8002,8402,7702,810
08/21/20122,7702,8202,7602,793.783
08/22/20122,7702,8002,7402,750
08/23/20122,7202,7902,7202,770
08/24/20122,7202,7502,6902,700
08/27/20122,7302,7402,6902,690
08/28/20122,6802,7002,5902,610
08/29/20122,5902,6502,5902,630
08/30/20122,6402,6502,5402,570
08/31/20122,5702,5702,5002,500
09/03/20122,4902,5402,4502,490
09/04/20122,5102,5302,4702,490
09/05/20122,4802,5002,4302,430
09/06/20122,4102,4202,3402,340
09/07/20122,5002,5202,4302,510
09/10/20122,4602,5702,4502,560
09/11/20122,5202,5502,5102,540
09/12/20122,5102,5502,5102,540
09/13/20122,5202,5602,5102,540
09/14/20122,5702,6402,5702,600
09/18/20122,6302,6902,6202,660
09/19/20122,6802,8002,6602,760
09/20/20122,7202,7502,6402,650
09/21/20122,6702,6902,6102,650
09/24/20122,6202,6302,5802,600
09/25/20122,5802,6102,5602,610
09/26/20122,5302,5602,4702,480
09/27/20122,4602,5202,4502,490
09/28/20122,5802,5802,4802,500
10/01/20122,4802,4902,4302,470
10/02/20122,5002,5402,4802,490
10/03/20122,4902,5902,4802,570
10/04/20122,6502,7302,6402,670
10/05/20122,6802,7102,6502,690
10/09/20122,6702,7102,6202,630
10/10/20122,5702,5702,5002,520
10/11/20122,4902,6102,4802,540
10/12/20122,5602,6002,5502,560
10/15/20122,5702,6402,5102,620
10/16/20122,6702,7302,6602,720
10/17/20122,7502,7802,7402,770
10/18/20122,7902,8402,7802,820
10/19/20122,7902,8902,7802,870
10/22/20122,8102,8902,7802,870
10/23/20122,9002,9102,8202,850
10/24/20122,7902,8802,7902,830
10/25/20122,8402,9102,8202,890
10/26/20122,9002,9202,8002,830
10/29/20122,8102,8802,8102,850
10/30/20122,8502,8802,7902,830
10/31/20122,9002,9702,8302,960
11/01/20122,9402,9902,9002,940
11/02/20122,9602,9702,9202,960
11/05/20122,9402,9702,9202,940
11/06/20122,9102,9202,8402,850
11/07/20122,8802,9102,8502,890
11/08/20122,8302,8402,7602,790
11/09/20122,7302,7902,7102,770
11/12/20122,7302,7602,6902,720
11/13/20122,7002,7102,6202,680
11/14/20122,6802,6802,6302,650
11/15/20122,6602,7502,6402,730
11/16/20122,7802,8402,7602,820
11/19/20122,8902,9302,8502,860
11/20/20122,9002,9002,8402,840
11/21/20122,8502,9102,8302,850
11/22/20122,9102,9202,8802,900
11/26/20122,9602,9902,9302,940
11/27/20122,9102,9402,8802,900
11/28/20122,8302,8502,7602,780
11/29/20122,8202,8302,7802,830
11/30/20122,8602,8602,8002,810
12/03/20122,8102,8202,7902,820
12/04/20122,8002,8302,7902,830
12/05/20122,8002,8402,7902,810
12/06/20122,8402,8502,8302,830
12/07/20122,8302,8302,7902,800
12/10/20122,7902,8102,7202,740
12/11/20122,7202,7702,7202,770
12/12/20122,8202,8602,8002,830
12/13/20122,8802,9502,8802,900
12/14/20122,9002,9702,9002,940
12/17/20122,9903,1202,9703,040
12/18/20123,0703,1003,0303,030
12/19/20123,0903,1303,0503,120
12/20/20123,1303,1503,0803,090
12/21/20123,1203,1403,0003,050
12/25/20123,0903,1003,0303,050
12/26/20123,0603,1203,0503,110
12/27/20123,1403,2703,1203,210
12/28/20123,3103,3803,2903,370