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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,595.1025
CLOSE 4,594.7172

Low

LOW 3,760

High

HIGH 5,485
DATEOPENHIGHLOWCLOSE
01/06/20144,4504,4904,4304,460
01/07/20144,4604,4704,3604,390
01/08/20144,4104,5804,3804,560
01/09/20144,6204,7304,6204,710
01/10/20144,7004,7104,6204,690
01/14/20144,5904,6304,5304,620
01/15/20144,7804,8704,7504,830
01/16/20144,8805,0004,8704,930
01/17/20144,9305,0404,9205,020
01/20/20144,9905,0304,9605,010
01/21/20144,9905,0504,9504,960
01/22/20144,9504,9704,8504,930
01/23/20144,9704,9904,8904,900
01/24/20144,8004,8704,7804,820
01/27/20144,6404,7304,6404,700
01/28/20144,6904,7704,6604,670
01/29/20144,7604,8304,7404,780
01/30/20144,6604,6904,6104,670
01/31/20144,4704,4904,3104,320
02/03/20144,3204,3404,2304,250
02/04/20144,1204,2404,0704,110
02/05/20144,1804,2304,1104,180
02/06/20144,1804,1904,1104,110
02/07/20144,1904,2304,1504,180
02/10/20144,2504,2904,2004,220
02/12/20144,2704,3404,2704,280
02/13/20144,2704,2904,1804,250
02/14/20144,2604,3104,1804,240
02/17/20144,2604,3704,2304,330
02/18/20144,3404,4504,3304,410
02/19/20144,3704,4404,3604,420
02/20/20144,3804,4204,3004,330
02/21/20144,3704,4504,3604,410
02/24/20144,3704,4504,2904,360
02/25/20144,3604,4004,3304,380
02/26/20144,3904,4704,3804,410
02/27/20144,4004,4804,3704,420
02/28/20144,4404,4604,3604,400
03/03/20144,3304,4604,3004,440
03/04/20144,4104,4604,3804,430
03/05/20144,4704,5204,4604,470
03/06/20144,4904,5904,4904,560
03/07/20144,6204,6404,5704,590
03/10/20144,6104,6304,5504,590
03/11/20144,5804,7004,5704,650
03/12/20144,6204,6804,5804,600
03/13/20144,5904,6004,5204,560
03/14/20144,4004,4404,3604,380
03/17/20144,3504,3604,2804,340
03/18/20144,4204,4404,3604,370
03/19/20144,4104,5504,3904,450
03/20/20144,4704,4804,3604,390
03/24/20144,3904,4304,2404,310
03/25/20144,2504,3104,1304,300
03/26/20144,2904,3904,2404,300
03/27/20144,2004,3204,1604,300
03/28/20144,2804,3004,2204,290
03/31/20144,3704,3804,3204,370
04/01/20144,3704,4204,3604,380
04/02/20144,4104,5004,4004,440
04/03/20144,4604,4704,3904,400
04/04/20144,3904,4604,3904,430
04/07/20144,3804,4004,3304,350
04/08/20144,3004,3304,2304,250
04/09/20144,1904,2004,1304,180
04/10/20144,2304,2704,1804,190
04/11/20144,1104,1804,0804,150
04/14/20144,1204,1504,0904,130
04/15/20144,1604,1604,1004,120
04/16/20144,1304,2404,1304,210
04/17/20144,2004,2504,1604,180
04/18/20144,2204,2604,2104,240
04/21/20144,2404,3104,2304,270
04/22/20144,2704,3504,2404,240
04/23/20144,2904,3004,2404,270
04/24/20144,2304,2304,0804,090
04/25/20144,0504,0804,0004,030
04/28/20144,0204,0404,0004,030
04/30/20144,0704,0803,9804,000
05/01/20143,9904,0303,9804,010
05/02/20144,0104,0303,9604,000
05/07/20143,9603,9803,8703,900
05/08/20143,9303,9903,8503,940
05/09/20143,9904,0303,9603,990
05/12/20144,0004,0103,9203,940
05/13/20143,9804,0403,9704,020
05/14/20144,0204,0603,9904,030
05/15/20144,0004,0103,9704,000
05/16/20143,9603,9703,9303,960
05/19/20143,9603,9703,9003,920
05/20/20143,9704,0303,9303,970
05/21/20143,9303,9603,8203,860
05/22/20143,8503,8903,7603,860
05/23/20143,9103,9603,8803,890
05/26/20143,9504,0203,9504,000
05/27/20143,9704,0503,9704,010
05/28/20144,0404,1704,0404,090
05/29/20144,0804,1704,0704,130
05/30/20144,2004,2204,1604,170
06/02/20144,2404,2904,2204,230
06/03/20144,2904,2904,2404,240
06/04/20144,2904,3304,2504,300
06/05/20144,3104,3704,3004,330
06/06/20144,3604,4104,3504,370
06/09/20144,4404,4904,4304,430
06/10/20144,4704,4904,3704,400
06/11/20144,4304,4904,4204,480
06/12/20144,4404,5204,4404,500
06/13/20144,5104,5604,4904,530
06/16/20144,5004,5304,4604,500
06/17/20144,4904,5104,4504,480
06/18/20144,4904,5004,4404,490
06/19/20144,5204,6404,5104,590
06/20/20144,6404,7004,6404,680
06/23/20144,7004,7104,6504,680
06/24/20144,6504,6804,6104,680
06/25/20144,6504,7704,6404,710
06/26/20144,7504,7704,7104,720
06/27/20144,7004,7604,6704,740
06/30/20144,7204,7404,6804,730
07/01/20144,7404,7704,7204,750
07/02/20144,7704,7904,7104,720
07/03/20144,8004,8704,7804,840
07/04/20144,8804,8904,8004,820
07/07/20144,8004,8104,7804,790
07/08/20144,7604,8204,7504,810
07/09/20144,7504,7904,7204,760
07/10/20144,7804,7904,7104,720
07/11/20144,6404,6904,6204,670
07/14/20144,6804,7404,6704,710
07/15/20144,7504,8404,7504,820
07/16/20144,8404,9104,8304,830
07/17/20144,7604,7804,7104,720
07/18/20144,6504,7004,6404,700
07/22/20144,6804,7174,6704,680
07/23/20144,6864,7524,6744,692
07/24/20144,6704,6774,5934,627
07/25/20144,6364,6454,6114,643
07/28/20144,6344,6494,5884,611
07/29/20144,5924,5964,5504,577
07/30/20144,5614,5714,5314,567
07/31/20144,6394,6584,6034,620
08/01/20144,5804,5954,5364,550
08/04/20144,5504,6034,5434,550
08/05/20144,5764,6284,5504,556
08/06/20144,5854,6304,5334,548
08/07/20144,5384,5404,4514,534
08/08/20144,4984,5034,4304,467
08/11/20144,5204,5274,4134,494
08/12/20144,4904,5294,4874,514
08/13/20144,5094,5554,5024,547
08/14/20144,5734,6114,5514,555
08/15/20144,5564,5624,5174,538
08/18/20144,5554,5944,5494,568
08/19/20144,5994,6584,5844,651
08/20/20144,6094,6514,6094,638
08/21/20144,6554,7144,6414,698
08/22/20144,6914,7074,6554,669
08/25/20144,6744,6934,6714,679
08/26/20144,6784,7004,6514,662
08/27/20144,6624,6724,5734,616
08/28/20144,6324,6334,5904,610
08/29/20144,6394,6414,5644,586
09/01/20144,5944,6014,5654,580
09/02/20144,5814,6744,5814,662
09/03/20144,7004,7004,6254,632
09/04/20144,6214,6294,5844,604
09/05/20144,6294,6824,6174,653
09/08/20144,6714,7404,6674,723
09/09/20144,7404,7584,7144,714
09/10/20144,7064,8454,7004,836
09/11/20144,8804,9564,8714,900
09/12/20144,9304,9494,8634,881
09/16/20144,9104,9464,8754,913
09/17/20144,9344,9664,8944,905
09/18/20144,9504,9904,9454,945
09/19/20145,0005,0504,9455,013
09/22/20145,0305,0745,0125,034
09/24/20144,9905,0504,9595,038
09/25/20145,0775,1525,0735,152
09/26/20145,0395,1475,0385,138
09/29/20145,1525,1955,1225,150
09/30/20145,1695,1745,0605,082
10/01/20145,0415,1174,9905,034
10/02/20144,9444,9754,8524,869
10/03/20144,8504,8794,8024,843
10/06/20144,9505,0024,9184,971
10/07/20144,8804,8804,7444,756
10/08/20144,6524,7434,6394,735
10/09/20144,7554,7954,6404,647
10/10/20144,5694,5994,5254,560
10/14/20144,4804,4904,4014,443
10/15/20144,4604,4904,4264,480
10/16/20144,3204,3704,3024,336
10/17/20144,3364,3464,2544,261
10/20/20144,3404,4314,3284,414
10/21/20144,4294,4334,3264,348
10/22/20144,4334,4604,3994,427
10/23/20144,4154,4704,3964,444
10/24/20144,5444,5894,4954,506
10/27/20144,5424,5684,4734,504
10/28/20144,5034,5324,4744,497
10/29/20144,5324,5794,5284,546
10/30/20144,5664,6334,5484,629
10/31/20144,7604,8754,7164,836
11/04/20145,0505,0924,9254,925
11/05/20144,9505,0004,9404,995
11/06/20145,0005,0314,9254,962
11/07/20144,9685,0094,9684,987
11/10/20144,9515,0044,9324,998
11/11/20145,0105,0364,9905,006
11/12/20145,0245,0474,9564,961
11/13/20144,9164,9304,8714,928
11/14/20144,9954,9954,9424,985
11/17/20144,9514,9594,8274,844
11/18/20144,9004,9754,8924,952
11/19/20144,9905,0554,9714,990
11/20/20145,0065,0474,9885,031
11/21/20145,0365,0504,9825,048
11/25/20145,0715,1255,0675,072
11/26/20145,0715,1505,0115,123
11/27/20145,1705,1955,1315,175
11/28/20145,2115,3005,2055,275
12/01/20145,2805,3605,2775,310
12/02/20145,3105,4195,2845,405
12/03/20145,4805,4855,3505,370
12/04/20145,4005,4115,3505,392
12/05/20145,3915,4005,3215,399
12/08/20145,4205,4385,3425,361
12/09/20145,2935,3185,2505,266
12/10/20145,2445,2445,1365,199
12/11/20145,0455,1224,9955,083
12/12/20145,0835,2115,0835,140
12/15/20145,0785,1005,0325,067
12/16/20145,0105,0294,9424,979
12/17/20144,9304,9974,9044,961
12/18/20145,1005,1394,9934,994
12/19/20145,0745,1094,9515,038
12/22/20145,0905,1045,0605,091
12/24/20145,1825,1825,1285,168
12/25/20145,1505,1655,1145,146
12/26/20145,1635,2285,1545,214
12/29/20145,2235,2435,1275,169
12/30/20145,1785,1825,1135,124