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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,434.1633
CLOSE 4,430.449
Low
LOW 3,270
High
HIGH 5,650
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 3,560 | 3,570 | 3,480 | 3,500 |
| 01/07/2013 | 3,530 | 3,540 | 3,420 | 3,430 |
| 01/08/2013 | 3,400 | 3,410 | 3,320 | 3,340 |
| 01/09/2013 | 3,270 | 3,430 | 3,270 | 3,410 |
| 01/10/2013 | 3,490 | 3,500 | 3,450 | 3,460 |
| 01/11/2013 | 3,520 | 3,540 | 3,470 | 3,500 |
| 01/15/2013 | 3,530 | 3,540 | 3,490 | 3,510 |
| 01/16/2013 | 3,490 | 3,530 | 3,450 | 3,470 |
| 01/17/2013 | 3,510 | 3,510 | 3,400 | 3,470 |
| 01/18/2013 | 3,540 | 3,750 | 3,520 | 3,710 |
| 01/21/2013 | 3,720 | 3,730 | 3,610 | 3,670 |
| 01/22/2013 | 3,740 | 3,790 | 3,640 | 3,700 |
| 01/23/2013 | 3,640 | 3,700 | 3,610 | 3,650 |
| 01/24/2013 | 3,670 | 3,800 | 3,650 | 3,800 |
| 01/25/2013 | 3,900 | 4,030 | 3,870 | 4,000 |
| 01/28/2013 | 4,020 | 4,030 | 3,950 | 3,950 |
| 01/29/2013 | 3,960 | 4,100 | 3,950 | 4,030 |
| 01/30/2013 | 4,040 | 4,050 | 3,980 | 4,010 |
| 01/31/2013 | 4,060 | 4,090 | 4,000 | 4,060 |
| 02/01/2013 | 4,060 | 4,070 | 3,860 | 3,950 |
| 02/04/2013 | 3,970 | 4,050 | 3,920 | 4,030 |
| 02/05/2013 | 3,910 | 3,980 | 3,890 | 3,910 |
| 02/06/2013 | 4,010 | 4,230 | 3,990 | 4,130 |
| 02/07/2013 | 4,090 | 4,190 | 4,080 | 4,140 |
| 02/08/2013 | 4,140 | 4,180 | 4,080 | 4,090 |
| 02/12/2013 | 4,190 | 4,300 | 4,170 | 4,210 |
| 02/13/2013 | 4,200 | 4,220 | 4,060 | 4,100 |
| 02/14/2013 | 4,110 | 4,180 | 4,090 | 4,120 |
| 02/15/2013 | 4,060 | 4,080 | 3,880 | 4,010 |
| 02/18/2013 | 4,090 | 4,140 | 4,060 | 4,110 |
| 02/19/2013 | 4,060 | 4,150 | 4,060 | 4,120 |
| 02/20/2013 | 4,170 | 4,220 | 4,170 | 4,200 |
| 02/21/2013 | 4,160 | 4,180 | 4,100 | 4,120 |
| 02/22/2013 | 4,050 | 4,130 | 4,010 | 4,120 |
| 02/25/2013 | 4,200 | 4,250 | 4,170 | 4,240 |
| 02/26/2013 | 4,170 | 4,250 | 4,160 | 4,170 |
| 02/27/2013 | 4,180 | 4,190 | 4,050 | 4,060 |
| 02/28/2013 | 4,190 | 4,290 | 4,160 | 4,270 |
| 03/01/2013 | 4,250 | 4,290 | 4,220 | 4,250 |
| 03/04/2013 | 4,290 | 4,370 | 4,280 | 4,300 |
| 03/05/2013 | 4,340 | 4,380 | 4,300 | 4,310 |
| 03/06/2013 | 4,400 | 4,440 | 4,370 | 4,390 |
| 03/07/2013 | 4,440 | 4,460 | 4,330 | 4,340 |
| 03/08/2013 | 4,450 | 4,560 | 4,420 | 4,510 |
| 03/11/2013 | 4,590 | 4,800 | 4,580 | 4,770 |
| 03/12/2013 | 4,840 | 4,880 | 4,700 | 4,700 |
| 03/13/2013 | 4,680 | 4,770 | 4,650 | 4,660 |
| 03/14/2013 | 4,740 | 4,760 | 4,660 | 4,750 |
| 03/15/2013 | 4,810 | 4,820 | 4,710 | 4,790 |
| 03/18/2013 | 4,720 | 4,740 | 4,620 | 4,650 |
| 03/19/2013 | 4,700 | 4,800 | 4,690 | 4,780 |
| 03/21/2013 | 4,810 | 4,840 | 4,740 | 4,760 |
| 03/22/2013 | 4,710 | 4,720 | 4,670 | 4,680 |
| 03/25/2013 | 4,760 | 4,780 | 4,720 | 4,760 |
| 03/26/2013 | 4,720 | 4,800 | 4,710 | 4,750 |
| 03/27/2013 | 4,790 | 4,820 | 4,740 | 4,750 |
| 03/28/2013 | 4,780 | 4,810 | 4,720 | 4,760 |
| 03/29/2013 | 4,790 | 4,790 | 4,690 | 4,720 |
| 04/01/2013 | 4,690 | 4,700 | 4,490 | 4,510 |
| 04/02/2013 | 4,400 | 4,570 | 4,280 | 4,490 |
| 04/03/2013 | 4,560 | 4,650 | 4,520 | 4,650 |
| 04/04/2013 | 4,520 | 4,700 | 4,450 | 4,690 |
| 04/05/2013 | 4,850 | 4,930 | 4,800 | 4,830 |
| 04/08/2013 | 4,960 | 4,980 | 4,870 | 4,910 |
| 04/09/2013 | 4,970 | 5,170 | 4,950 | 5,120 |
| 04/10/2013 | 5,050 | 5,230 | 5,050 | 5,180 |
| 04/11/2013 | 5,250 | 5,470 | 5,240 | 5,340 |
| 04/12/2013 | 5,420 | 5,470 | 5,360 | 5,440 |
| 04/15/2013 | 5,350 | 5,480 | 5,320 | 5,360 |
| 04/16/2013 | 5,210 | 5,380 | 5,200 | 5,320 |
| 04/17/2013 | 5,400 | 5,650 | 5,390 | 5,610 |
| 04/18/2013 | 5,550 | 5,580 | 5,380 | 5,400 |
| 04/19/2013 | 5,400 | 5,400 | 5,230 | 5,280 |
| 04/22/2013 | 5,400 | 5,420 | 5,330 | 5,350 |
| 04/23/2013 | 5,260 | 5,320 | 5,220 | 5,260 |
| 04/24/2013 | 5,340 | 5,360 | 5,270 | 5,320 |
| 04/25/2013 | 5,350 | 5,490 | 5,340 | 5,450 |
| 04/26/2013 | 5,470 | 5,480 | 5,340 | 5,370 |
| 04/30/2013 | 5,330 | 5,370 | 5,300 | 5,370 |
| 05/01/2013 | 5,350 | 5,360 | 5,210 | 5,230 |
| 05/02/2013 | 5,110 | 5,230 | 5,100 | 5,170 |
| 05/07/2013 | 5,400 | 5,420 | 5,340 | 5,390 |
| 05/08/2013 | 4,990 | 5,190 | 4,970 | 5,120 |
| 05/09/2013 | 5,070 | 5,120 | 4,830 | 4,870 |
| 05/10/2013 | 4,970 | 5,040 | 4,890 | 4,920 |
| 05/13/2013 | 5,000 | 5,020 | 4,960 | 5,000 |
| 05/14/2013 | 5,020 | 5,180 | 4,970 | 5,090 |
| 05/15/2013 | 5,210 | 5,360 | 5,190 | 5,230 |
| 05/16/2013 | 5,200 | 5,240 | 5,030 | 5,100 |
| 05/17/2013 | 5,070 | 5,240 | 5,050 | 5,210 |
| 05/20/2013 | 5,360 | 5,490 | 5,330 | 5,450 |
| 05/21/2013 | 5,530 | 5,560 | 5,390 | 5,400 |
| 05/22/2013 | 5,420 | 5,490 | 5,420 | 5,420 |
| 05/23/2013 | 5,410 | 5,500 | 5,060 | 5,080 |
| 05/24/2013 | 5,180 | 5,260 | 4,850 | 5,050 |
| 05/27/2013 | 4,880 | 4,940 | 4,800 | 4,820 |
| 05/28/2013 | 4,760 | 5,080 | 4,750 | 5,010 |
| 05/29/2013 | 5,200 | 5,200 | 5,010 | 5,050 |
| 05/30/2013 | 5,000 | 5,030 | 4,840 | 4,910 |
| 05/31/2013 | 5,020 | 5,020 | 4,800 | 4,880 |
| 06/03/2013 | 4,790 | 4,800 | 4,540 | 4,610 |
| 06/04/2013 | 4,510 | 4,700 | 4,380 | 4,660 |
| 06/05/2013 | 4,660 | 4,750 | 4,570 | 4,570 |
| 06/06/2013 | 4,410 | 4,620 | 4,400 | 4,450 |
| 06/07/2013 | 4,300 | 4,390 | 4,160 | 4,300 |
| 06/10/2013 | 4,580 | 4,650 | 4,530 | 4,630 |
| 06/11/2013 | 4,680 | 4,790 | 4,640 | 4,650 |
| 06/12/2013 | 4,510 | 4,700 | 4,470 | 4,650 |
| 06/13/2013 | 4,520 | 4,580 | 4,410 | 4,500 |
| 06/14/2013 | 4,650 | 4,720 | 4,610 | 4,630 |
| 06/17/2013 | 4,550 | 4,660 | 4,540 | 4,630 |
| 06/18/2013 | 4,630 | 4,750 | 4,630 | 4,680 |
| 06/19/2013 | 4,780 | 4,870 | 4,760 | 4,810 |
| 06/20/2013 | 4,770 | 4,880 | 4,760 | 4,780 |
| 06/21/2013 | 4,610 | 4,790 | 4,570 | 4,770 |
| 06/24/2013 | 4,780 | 4,810 | 4,650 | 4,660 |
| 06/25/2013 | 4,610 | 4,730 | 4,530 | 4,610 |
| 06/26/2013 | 4,670 | 4,700 | 4,560 | 4,560 |
| 06/27/2013 | 4,630 | 4,680 | 4,560 | 4,680 |
| 06/28/2013 | 4,750 | 4,840 | 4,740 | 4,770 |
| 07/01/2013 | 4,850 | 4,870 | 4,760 | 4,870 |
| 07/02/2013 | 4,920 | 4,940 | 4,860 | 4,900 |
| 07/03/2013 | 4,950 | 4,990 | 4,870 | 4,910 |
| 07/04/2013 | 4,860 | 4,890 | 4,820 | 4,860 |
| 07/05/2013 | 4,910 | 4,940 | 4,880 | 4,910 |
| 07/08/2013 | 5,000 | 5,000 | 4,810 | 4,820 |
| 07/09/2013 | 4,870 | 4,890 | 4,820 | 4,860 |
| 07/10/2013 | 4,890 | 4,890 | 4,720 | 4,790 |
| 07/11/2013 | 4,710 | 4,740 | 4,640 | 4,700 |
| 07/12/2013 | 4,720 | 4,820 | 4,700 | 4,770 |
| 07/16/2013 | 4,810 | 4,820 | 4,750 | 4,800 |
| 07/17/2013 | 4,810 | 4,880 | 4,790 | 4,820 |
| 07/18/2013 | 4,940 | 5,050 | 4,900 | 4,930 |
| 07/19/2013 | 4,980 | 4,990 | 4,850 | 4,900 |
| 07/22/2013 | 4,930 | 4,940 | 4,870 | 4,930 |
| 07/23/2013 | 4,900 | 4,970 | 4,890 | 4,930 |
| 07/24/2013 | 4,930 | 4,930 | 4,850 | 4,890 |
| 07/25/2013 | 4,900 | 4,900 | 4,760 | 4,810 |
| 07/26/2013 | 4,730 | 4,740 | 4,590 | 4,630 |
| 07/29/2013 | 4,440 | 4,460 | 4,340 | 4,400 |
| 07/30/2013 | 4,340 | 4,470 | 4,340 | 4,420 |
| 07/31/2013 | 4,390 | 4,410 | 4,220 | 4,250 |
| 08/01/2013 | 4,090 | 4,120 | 3,950 | 4,120 |
| 08/02/2013 | 4,210 | 4,220 | 4,110 | 4,160 |
| 08/05/2013 | 4,160 | 4,290 | 4,120 | 4,240 |
| 08/06/2013 | 4,250 | 4,320 | 4,210 | 4,300 |
| 08/07/2013 | 4,230 | 4,240 | 4,140 | 4,140 |
| 08/08/2013 | 4,120 | 4,200 | 4,010 | 4,050 |
| 08/09/2013 | 4,070 | 4,090 | 4,000 | 4,030 |
| 08/12/2013 | 4,010 | 4,050 | 4,000 | 4,020 |
| 08/13/2013 | 4,050 | 4,060 | 3,990 | 4,020 |
| 08/14/2013 | 4,040 | 4,100 | 4,010 | 4,090 |
| 08/15/2013 | 4,050 | 4,110 | 4,030 | 4,070 |
| 08/16/2013 | 4,020 | 4,040 | 4,000 | 4,010 |
| 08/19/2013 | 4,010 | 4,040 | 4,000 | 4,020 |
| 08/20/2013 | 4,000 | 4,030 | 3,960 | 3,960 |
| 08/21/2013 | 3,960 | 3,990 | 3,860 | 3,890 |
| 08/22/2013 | 3,820 | 3,830 | 3,750 | 3,800 |
| 08/23/2013 | 3,890 | 4,020 | 3,880 | 3,960 |
| 08/26/2013 | 3,990 | 4,070 | 3,950 | 3,970 |
| 08/27/2013 | 3,950 | 3,990 | 3,910 | 3,940 |
| 08/28/2013 | 3,810 | 3,900 | 3,800 | 3,870 |
| 08/29/2013 | 3,870 | 3,910 | 3,860 | 3,900 |
| 08/30/2013 | 3,980 | 4,010 | 3,910 | 3,910 |
| 09/02/2013 | 3,920 | 3,970 | 3,920 | 3,940 |
| 09/03/2013 | 4,020 | 4,120 | 4,000 | 4,070 |
| 09/04/2013 | 4,030 | 4,070 | 4,020 | 4,070 |
| 09/05/2013 | 4,160 | 4,170 | 4,090 | 4,100 |
| 09/06/2013 | 4,080 | 4,150 | 4,030 | 4,120 |
| 09/09/2013 | 4,240 | 4,250 | 4,160 | 4,190 |
| 09/10/2013 | 4,220 | 4,230 | 4,160 | 4,170 |
| 09/11/2013 | 4,220 | 4,220 | 4,110 | 4,130 |
| 09/12/2013 | 4,120 | 4,120 | 4,060 | 4,100 |
| 09/13/2013 | 4,050 | 4,120 | 4,020 | 4,060 |
| 09/17/2013 | 4,080 | 4,130 | 4,060 | 4,070 |
| 09/18/2013 | 4,120 | 4,170 | 4,090 | 4,100 |
| 09/19/2013 | 4,150 | 4,260 | 4,140 | 4,260 |
| 09/20/2013 | 4,300 | 4,350 | 4,270 | 4,310 |
| 09/24/2013 | 4,290 | 4,300 | 4,250 | 4,290 |
| 09/25/2013 | 4,280 | 4,370 | 4,270 | 4,350 |
| 09/26/2013 | 4,320 | 4,370 | 4,270 | 4,360 |
| 09/27/2013 | 4,440 | 4,490 | 4,420 | 4,450 |
| 09/30/2013 | 4,400 | 4,510 | 4,330 | 4,400 |
| 10/01/2013 | 4,400 | 4,410 | 4,300 | 4,310 |
| 10/02/2013 | 4,280 | 4,340 | 4,190 | 4,250 |
| 10/03/2013 | 4,300 | 4,370 | 4,250 | 4,300 |
| 10/04/2013 | 4,230 | 4,330 | 4,200 | 4,280 |
| 10/07/2013 | 4,240 | 4,250 | 4,130 | 4,180 |
| 10/08/2013 | 4,130 | 4,180 | 4,110 | 4,160 |
| 10/09/2013 | 4,130 | 4,230 | 4,100 | 4,210 |
| 10/10/2013 | 4,210 | 4,230 | 4,160 | 4,200 |
| 10/11/2013 | 4,250 | 4,320 | 4,240 | 4,260 |
| 10/15/2013 | 4,310 | 4,320 | 4,260 | 4,260 |
| 10/16/2013 | 4,250 | 4,320 | 4,240 | 4,300 |
| 10/17/2013 | 4,350 | 4,370 | 4,290 | 4,300 |
| 10/18/2013 | 4,300 | 4,330 | 4,280 | 4,290 |
| 10/21/2013 | 4,270 | 4,320 | 4,270 | 4,290 |
| 10/22/2013 | 4,280 | 4,340 | 4,280 | 4,330 |
| 10/23/2013 | 4,350 | 4,360 | 4,210 | 4,220 |
| 10/24/2013 | 4,260 | 4,320 | 4,220 | 4,300 |
| 10/25/2013 | 4,260 | 4,290 | 4,250 | 4,250 |
| 10/28/2013 | 4,280 | 4,310 | 4,250 | 4,300 |
| 10/29/2013 | 4,280 | 4,390 | 4,280 | 4,330 |
| 10/30/2013 | 4,370 | 4,410 | 4,370 | 4,390 |
| 10/31/2013 | 4,420 | 4,420 | 4,150 | 4,160 |
| 11/01/2013 | 4,210 | 4,220 | 4,050 | 4,100 |
| 11/05/2013 | 4,130 | 4,130 | 4,030 | 4,080 |
| 11/06/2013 | 4,080 | 4,160 | 4,080 | 4,100 |
| 11/07/2013 | 4,100 | 4,130 | 4,090 | 4,110 |
| 11/08/2013 | 4,040 | 4,090 | 4,000 | 4,040 |
| 11/11/2013 | 4,070 | 4,080 | 4,010 | 4,040 |
| 11/12/2013 | 4,040 | 4,130 | 4,030 | 4,110 |
| 11/13/2013 | 4,070 | 4,130 | 4,060 | 4,070 |
| 11/14/2013 | 4,090 | 4,140 | 4,060 | 4,110 |
| 11/15/2013 | 4,140 | 4,200 | 4,130 | 4,180 |
| 11/18/2013 | 4,220 | 4,230 | 4,180 | 4,190 |
| 11/19/2013 | 4,180 | 4,210 | 4,160 | 4,180 |
| 11/20/2013 | 4,190 | 4,220 | 4,170 | 4,190 |
| 11/21/2013 | 4,200 | 4,220 | 4,170 | 4,190 |
| 11/22/2013 | 4,230 | 4,240 | 4,190 | 4,210 |
| 11/25/2013 | 4,240 | 4,350 | 4,230 | 4,340 |
| 11/26/2013 | 4,320 | 4,360 | 4,300 | 4,360 |
| 11/27/2013 | 4,320 | 4,460 | 4,320 | 4,410 |
| 11/28/2013 | 4,400 | 4,450 | 4,380 | 4,430 |
| 11/29/2013 | 4,420 | 4,440 | 4,390 | 4,420 |
| 12/02/2013 | 4,440 | 4,500 | 4,400 | 4,420 |
| 12/03/2013 | 4,450 | 4,460 | 4,420 | 4,430 |
| 12/04/2013 | 4,400 | 4,410 | 4,320 | 4,330 |
| 12/05/2013 | 4,320 | 4,350 | 4,250 | 4,270 |
| 12/06/2013 | 4,280 | 4,350 | 4,270 | 4,330 |
| 12/09/2013 | 4,380 | 4,410 | 4,340 | 4,350 |
| 12/10/2013 | 4,350 | 4,380 | 4,330 | 4,360 |
| 12/11/2013 | 4,360 | 4,360 | 4,300 | 4,340 |
| 12/12/2013 | 4,290 | 4,320 | 4,260 | 4,290 |
| 12/13/2013 | 4,290 | 4,300 | 4,240 | 4,240 |
| 12/16/2013 | 4,240 | 4,260 | 4,190 | 4,230 |
| 12/17/2013 | 4,220 | 4,240 | 4,200 | 4,220 |
| 12/18/2013 | 4,200 | 4,290 | 4,190 | 4,280 |
| 12/19/2013 | 4,310 | 4,330 | 4,270 | 4,300 |
| 12/20/2013 | 4,280 | 4,290 | 4,240 | 4,260 |
| 12/24/2013 | 4,270 | 4,290 | 4,220 | 4,240 |
| 12/25/2013 | 4,210 | 4,240 | 4,200 | 4,230 |
| 12/26/2013 | 4,240 | 4,340 | 4,230 | 4,310 |
| 12/27/2013 | 4,320 | 4,380 | 4,280 | 4,370 |
| 12/30/2013 | 4,400 | 4,450 | 4,390 | 4,420 |