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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,014.1926
CLOSE 4,012.4303
Low
LOW 2,143
High
HIGH 5,350
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 5,159 | 5,208 | 5,096 | 5,186 |
| 01/06/2015 | 5,080 | 5,094 | 4,996 | 5,001 |
| 01/07/2015 | 4,946 | 4,977 | 4,913 | 4,946 |
| 01/08/2015 | 5,026 | 5,037 | 4,959 | 4,993 |
| 01/09/2015 | 4,980 | 4,990 | 4,850 | 4,886 |
| 01/13/2015 | 4,726 | 4,775 | 4,622 | 4,772 |
| 01/14/2015 | 4,770 | 4,835 | 4,732 | 4,743 |
| 01/15/2015 | 4,732 | 4,834 | 4,690 | 4,820 |
| 01/16/2015 | 4,725 | 4,768 | 4,680 | 4,766 |
| 01/19/2015 | 4,778 | 4,794 | 4,714 | 4,768 |
| 01/20/2015 | 4,763 | 4,813 | 4,745 | 4,807 |
| 01/21/2015 | 4,763 | 4,769 | 4,660 | 4,695 |
| 01/22/2015 | 4,686 | 4,735 | 4,614 | 4,735 |
| 01/23/2015 | 4,775 | 4,809 | 4,769 | 4,784 |
| 01/26/2015 | 4,704 | 4,757 | 4,686 | 4,752 |
| 01/27/2015 | 4,769 | 4,780 | 4,728 | 4,755 |
| 01/28/2015 | 4,710 | 4,753 | 4,684 | 4,744 |
| 01/29/2015 | 4,707 | 4,720 | 4,615 | 4,639 |
| 01/30/2015 | 4,870 | 4,880 | 4,742 | 4,746 |
| 02/02/2015 | 4,677 | 4,722 | 4,650 | 4,682 |
| 02/03/2015 | 4,695 | 4,727 | 4,657 | 4,671 |
| 02/04/2015 | 4,732 | 4,793 | 4,725 | 4,758 |
| 02/05/2015 | 4,808 | 4,818 | 4,748 | 4,763 |
| 02/06/2015 | 4,815 | 4,820 | 4,740 | 4,764 |
| 02/09/2015 | 4,809 | 4,829 | 4,776 | 4,791 |
| 02/10/2015 | 4,791 | 4,840 | 4,789 | 4,825 |
| 02/12/2015 | 4,905 | 4,945 | 4,857 | 4,865 |
| 02/13/2015 | 4,853 | 4,853 | 4,732 | 4,740 |
| 02/16/2015 | 4,770 | 4,771 | 4,712 | 4,720 |
| 02/17/2015 | 4,701 | 4,740 | 4,664 | 4,732 |
| 02/18/2015 | 4,749 | 4,824 | 4,723 | 4,821 |
| 02/19/2015 | 4,863 | 4,910 | 4,829 | 4,838 |
| 02/20/2015 | 4,845 | 4,909 | 4,837 | 4,901 |
| 02/23/2015 | 4,932 | 4,967 | 4,875 | 4,900 |
| 02/24/2015 | 4,900 | 4,989 | 4,885 | 4,987 |
| 02/25/2015 | 5,000 | 5,018 | 4,914 | 4,925 |
| 02/26/2015 | 4,883 | 4,936 | 4,860 | 4,928 |
| 02/27/2015 | 4,951 | 4,958 | 4,904 | 4,944 |
| 03/02/2015 | 4,960 | 5,007 | 4,951 | 4,980 |
| 03/03/2015 | 4,980 | 4,984 | 4,845 | 4,870 |
| 03/04/2015 | 4,860 | 4,881 | 4,811 | 4,868 |
| 03/05/2015 | 4,832 | 4,872 | 4,830 | 4,850 |
| 03/06/2015 | 4,814 | 4,880 | 4,812 | 4,874 |
| 03/09/2015 | 4,832 | 4,847 | 4,770 | 4,780 |
| 03/10/2015 | 4,818 | 4,834 | 4,752 | 4,769 |
| 03/11/2015 | 4,751 | 4,808 | 4,751 | 4,763 |
| 03/12/2015 | 4,792 | 4,800 | 4,754 | 4,764 |
| 03/13/2015 | 4,772 | 4,810 | 4,755 | 4,791 |
| 03/16/2015 | 4,804 | 4,832 | 4,752 | 4,762 |
| 03/17/2015 | 4,800 | 4,898 | 4,797 | 4,880 |
| 03/18/2015 | 4,860 | 4,884 | 4,800 | 4,827 |
| 03/19/2015 | 4,822 | 4,848 | 4,797 | 4,839 |
| 03/20/2015 | 4,894 | 5,090 | 4,891 | 5,065 |
| 03/23/2015 | 5,100 | 5,160 | 5,100 | 5,136 |
| 03/24/2015 | 5,150 | 5,220 | 5,146 | 5,196 |
| 03/25/2015 | 5,250 | 5,350 | 5,245 | 5,315 |
| 03/26/2015 | 5,298 | 5,343 | 5,256 | 5,315 |
| 03/27/2015 | 5,175 | 5,289 | 5,079 | 5,132 |
| 03/30/2015 | 5,134 | 5,162 | 5,027 | 5,092 |
| 03/31/2015 | 5,200 | 5,210 | 5,041 | 5,042 |
| 04/01/2015 | 5,049 | 5,084 | 5,001 | 5,011 |
| 04/02/2015 | 5,053 | 5,172 | 5,042 | 5,126 |
| 04/03/2015 | 5,132 | 5,158 | 5,093 | 5,124 |
| 04/06/2015 | 4,800 | 4,896 | 4,663 | 4,874 |
| 04/07/2015 | 4,870 | 4,940 | 4,856 | 4,927 |
| 04/08/2015 | 4,930 | 4,954 | 4,846 | 4,858 |
| 04/09/2015 | 4,877 | 4,885 | 4,840 | 4,861 |
| 04/10/2015 | 4,879 | 4,883 | 4,821 | 4,832 |
| 04/13/2015 | 4,850 | 4,856 | 4,813 | 4,848 |
| 04/14/2015 | 4,850 | 4,862 | 4,827 | 4,850 |
| 04/15/2015 | 4,850 | 4,850 | 4,812 | 4,820 |
| 04/16/2015 | 4,800 | 4,846 | 4,762 | 4,816 |
| 04/17/2015 | 4,815 | 4,822 | 4,780 | 4,786 |
| 04/20/2015 | 4,760 | 4,834 | 4,734 | 4,795 |
| 04/21/2015 | 4,830 | 4,849 | 4,815 | 4,849 |
| 04/22/2015 | 4,850 | 4,857 | 4,813 | 4,830 |
| 04/23/2015 | 4,853 | 4,977 | 4,843 | 4,958 |
| 04/24/2015 | 4,937 | 4,952 | 4,903 | 4,912 |
| 04/27/2015 | 4,935 | 4,956 | 4,886 | 4,911 |
| 04/28/2015 | 4,875 | 4,933 | 4,862 | 4,917 |
| 04/30/2015 | 4,914 | 4,914 | 4,808 | 4,812 |
| 05/01/2015 | 4,800 | 4,825 | 4,760 | 4,825 |
| 05/07/2015 | 4,760 | 4,835 | 4,760 | 4,816 |
| 05/08/2015 | 4,796 | 4,850 | 4,763 | 4,833 |
| 05/11/2015 | 4,033 | 4,034 | 4,033 | 4,033 |
| 05/12/2015 | 3,800 | 4,007 | 3,752 | 4,007 |
| 05/13/2015 | 4,020 | 4,246 | 4,016 | 4,228 |
| 05/14/2015 | 4,410 | 4,480 | 4,254 | 4,263 |
| 05/15/2015 | 4,260 | 4,261 | 4,103 | 4,116 |
| 05/18/2015 | 4,048 | 4,167 | 4,001 | 4,161 |
| 05/19/2015 | 4,175 | 4,176 | 4,092 | 4,099 |
| 05/20/2015 | 4,100 | 4,137 | 4,039 | 4,076 |
| 05/21/2015 | 4,100 | 4,124 | 4,083 | 4,095 |
| 05/22/2015 | 4,060 | 4,132 | 4,055 | 4,110 |
| 05/25/2015 | 4,060 | 4,110 | 4,014 | 4,099 |
| 05/26/2015 | 4,101 | 4,126 | 4,081 | 4,105 |
| 05/27/2015 | 4,106 | 4,135 | 4,064 | 4,116 |
| 05/28/2015 | 4,142 | 4,210 | 4,120 | 4,157 |
| 05/29/2015 | 4,197 | 4,357 | 4,182 | 4,357 |
| 06/01/2015 | 4,500 | 4,598 | 4,421 | 4,500 |
| 06/02/2015 | 4,510 | 4,542 | 4,472 | 4,497 |
| 06/03/2015 | 4,461 | 4,523 | 4,456 | 4,507 |
| 06/04/2015 | 4,500 | 4,506 | 4,479 | 4,490 |
| 06/05/2015 | 4,480 | 4,512 | 4,464 | 4,497 |
| 06/08/2015 | 4,542 | 4,596 | 4,508 | 4,528 |
| 06/09/2015 | 4,500 | 4,507 | 4,419 | 4,419 |
| 06/10/2015 | 4,410 | 4,484 | 4,400 | 4,428 |
| 06/11/2015 | 4,427 | 4,463 | 4,402 | 4,414 |
| 06/12/2015 | 4,370 | 4,392 | 4,320 | 4,375 |
| 06/15/2015 | 4,336 | 4,520 | 4,325 | 4,447 |
| 06/16/2015 | 4,395 | 4,408 | 4,351 | 4,404 |
| 06/17/2015 | 4,380 | 4,387 | 4,321 | 4,352 |
| 06/18/2015 | 4,329 | 4,332 | 4,293 | 4,300 |
| 06/19/2015 | 4,350 | 4,385 | 4,268 | 4,268 |
| 06/22/2015 | 4,271 | 4,316 | 4,252 | 4,258 |
| 06/23/2015 | 4,224 | 4,300 | 4,185 | 4,298 |
| 06/24/2015 | 4,292 | 4,344 | 4,269 | 4,298 |
| 06/25/2015 | 4,291 | 4,380 | 4,260 | 4,295 |
| 06/26/2015 | 4,260 | 4,281 | 4,187 | 4,220 |
| 06/29/2015 | 4,110 | 4,180 | 4,103 | 4,159 |
| 06/30/2015 | 4,153 | 4,218 | 4,125 | 4,210 |
| 07/01/2015 | 4,226 | 4,240 | 4,182 | 4,195 |
| 07/02/2015 | 4,220 | 4,228 | 4,172 | 4,176 |
| 07/03/2015 | 4,214 | 4,262 | 4,206 | 4,234 |
| 07/06/2015 | 4,050 | 4,140 | 4,020 | 4,120 |
| 07/07/2015 | 4,120 | 4,145 | 4,072 | 4,075 |
| 07/08/2015 | 4,052 | 4,098 | 3,928 | 3,947 |
| 07/09/2015 | 3,800 | 3,899 | 3,658 | 3,863 |
| 07/10/2015 | 3,898 | 3,898 | 3,750 | 3,772 |
| 07/13/2015 | 3,700 | 3,811 | 3,639 | 3,725 |
| 07/14/2015 | 3,750 | 3,917 | 3,732 | 3,817 |
| 07/15/2015 | 3,820 | 3,852 | 3,726 | 3,749 |
| 07/16/2015 | 3,731 | 3,735 | 3,612 | 3,693 |
| 07/17/2015 | 3,681 | 3,813 | 3,637 | 3,768 |
| 07/21/2015 | 3,904 | 4,018 | 3,834 | 3,999 |
| 07/22/2015 | 4,047 | 4,075 | 3,890 | 3,931 |
| 07/23/2015 | 3,880 | 3,916 | 3,800 | 3,897 |
| 07/24/2015 | 3,840 | 3,895 | 3,836 | 3,875 |
| 07/27/2015 | 3,862 | 3,937 | 3,841 | 3,855 |
| 07/28/2015 | 3,840 | 3,872 | 3,761 | 3,792 |
| 07/29/2015 | 3,817 | 3,825 | 3,650 | 3,655 |
| 07/30/2015 | 3,660 | 3,765 | 3,643 | 3,694 |
| 07/31/2015 | 3,726 | 3,800 | 3,702 | 3,800 |
| 08/03/2015 | 3,853 | 3,888 | 3,770 | 3,779 |
| 08/04/2015 | 3,750 | 3,755 | 3,690 | 3,726 |
| 08/05/2015 | 3,732 | 3,809 | 3,690 | 3,772 |
| 08/06/2015 | 3,800 | 3,808 | 3,752 | 3,770 |
| 08/07/2015 | 3,770 | 3,814 | 3,761 | 3,790 |
| 08/10/2015 | 3,763 | 3,768 | 3,685 | 3,736 |
| 08/11/2015 | 3,770 | 3,818 | 3,723 | 3,770 |
| 08/12/2015 | 3,745 | 3,756 | 3,701 | 3,703 |
| 08/13/2015 | 3,700 | 3,704 | 3,650 | 3,652 |
| 08/14/2015 | 3,650 | 3,673 | 3,613 | 3,625 |
| 08/17/2015 | 3,656 | 3,679 | 3,630 | 3,657 |
| 08/18/2015 | 3,680 | 3,687 | 3,643 | 3,657 |
| 08/19/2015 | 3,710 | 3,970 | 3,709 | 3,939 |
| 08/20/2015 | 3,990 | 3,991 | 3,842 | 3,919 |
| 08/21/2015 | 3,801 | 3,828 | 3,734 | 3,734 |
| 08/24/2015 | 3,650 | 3,689 | 3,607 | 3,607 |
| 08/25/2015 | 3,527 | 3,750 | 3,412 | 3,467 |
| 08/26/2015 | 3,530 | 3,712 | 3,475 | 3,677 |
| 08/27/2015 | 3,741 | 3,793 | 3,629 | 3,661 |
| 08/28/2015 | 3,700 | 3,850 | 3,700 | 3,808 |
| 08/31/2015 | 3,877 | 3,877 | 3,723 | 3,840 |
| 09/01/2015 | 3,670 | 3,730 | 3,635 | 3,635 |
| 09/02/2015 | 3,556 | 3,643 | 3,487 | 3,497 |
| 09/03/2015 | 3,550 | 3,674 | 3,541 | 3,572 |
| 09/04/2015 | 3,590 | 3,625 | 3,443 | 3,466 |
| 09/07/2015 | 3,410 | 3,667 | 3,362 | 3,527 |
| 09/08/2015 | 3,520 | 3,541 | 3,363 | 3,372 |
| 09/09/2015 | 3,404 | 3,442 | 3,223 | 3,406 |
| 09/10/2015 | 3,333 | 3,350 | 3,278 | 3,320 |
| 09/11/2015 | 3,240 | 3,279 | 3,163 | 3,216 |
| 09/14/2015 | 3,225 | 3,245 | 3,143 | 3,148 |
| 09/15/2015 | 2,997 | 3,133 | 2,930 | 3,090 |
| 09/16/2015 | 3,073 | 3,186 | 3,040 | 3,168 |
| 09/17/2015 | 3,199 | 3,300 | 3,191 | 3,233 |
| 09/18/2015 | 3,199 | 3,199 | 3,083 | 3,160 |
| 09/24/2015 | 3,127 | 3,149 | 3,058 | 3,083 |
| 09/25/2015 | 3,080 | 3,170 | 3,073 | 3,165 |
| 09/28/2015 | 3,160 | 3,189 | 3,088 | 3,106 |
| 09/29/2015 | 3,012 | 3,017 | 2,919 | 2,919 |
| 09/30/2015 | 2,990 | 3,024 | 2,957 | 3,004 |
| 10/01/2015 | 3,036 | 3,085 | 3,016 | 3,069 |
| 10/02/2015 | 3,010 | 3,083 | 2,972 | 3,006 |
| 10/05/2015 | 3,040 | 3,112 | 3,038 | 3,096 |
| 10/06/2015 | 3,130 | 3,181 | 3,061 | 3,069 |
| 10/07/2015 | 3,066 | 3,228 | 3,064 | 3,216 |
| 10/08/2015 | 3,210 | 3,373 | 3,194 | 3,300 |
| 10/09/2015 | 3,363 | 3,494 | 3,361 | 3,487 |
| 10/13/2015 | 3,508 | 3,539 | 3,361 | 3,373 |
| 10/14/2015 | 3,415 | 3,429 | 3,256 | 3,293 |
| 10/15/2015 | 3,310 | 3,438 | 3,261 | 3,381 |
| 10/16/2015 | 3,400 | 3,420 | 3,371 | 3,385 |
| 10/19/2015 | 3,365 | 3,375 | 3,291 | 3,315 |
| 10/20/2015 | 3,342 | 3,353 | 3,283 | 3,346 |
| 10/21/2015 | 3,314 | 3,391 | 3,306 | 3,374 |
| 10/22/2015 | 3,356 | 3,463 | 3,354 | 3,369 |
| 10/23/2015 | 3,477 | 3,477 | 3,422 | 3,439 |
| 10/26/2015 | 3,519 | 3,593 | 3,493 | 3,561 |
| 10/27/2015 | 3,530 | 3,537 | 3,461 | 3,461 |
| 10/28/2015 | 3,450 | 3,497 | 3,414 | 3,445 |
| 10/29/2015 | 3,480 | 3,507 | 3,431 | 3,486 |
| 10/30/2015 | 3,527 | 3,529 | 3,429 | 3,431 |
| 11/02/2015 | 3,416 | 3,446 | 3,348 | 3,397 |
| 11/04/2015 | 3,430 | 3,495 | 3,430 | 3,430 |
| 11/05/2015 | 3,325 | 3,360 | 3,229 | 3,314 |
| 11/06/2015 | 3,320 | 3,360 | 3,299 | 3,351 |
| 11/09/2015 | 3,301 | 3,310 | 3,100 | 3,100 |
| 11/10/2015 | 3,100 | 3,182 | 3,047 | 3,165 |
| 11/11/2015 | 3,105 | 3,145 | 3,081 | 3,108 |
| 11/12/2015 | 3,092 | 3,148 | 3,081 | 3,138 |
| 11/13/2015 | 2,900 | 2,983 | 2,850 | 2,952 |
| 11/16/2015 | 2,869 | 2,947 | 2,862 | 2,888 |
| 11/17/2015 | 2,910 | 2,930 | 2,885 | 2,896 |
| 11/18/2015 | 2,897 | 2,908 | 2,865 | 2,876 |
| 11/19/2015 | 2,902 | 2,924 | 2,880 | 2,902 |
| 11/20/2015 | 2,905 | 2,926 | 2,881 | 2,904 |
| 11/24/2015 | 2,900 | 2,903 | 2,854 | 2,862 |
| 11/25/2015 | 2,862 | 2,863 | 2,812 | 2,827 |
| 11/26/2015 | 2,835 | 2,870 | 2,823 | 2,856 |
| 11/27/2015 | 2,860 | 2,941 | 2,851 | 2,923 |
| 11/30/2015 | 3,003 | 3,027 | 2,948 | 3,009 |
| 12/01/2015 | 2,990 | 3,019 | 2,981 | 3,007 |
| 12/02/2015 | 3,000 | 3,107 | 2,996 | 3,077 |
| 12/03/2015 | 3,095 | 3,096 | 3,031 | 3,056 |
| 12/04/2015 | 3,030 | 3,040 | 3,012 | 3,023 |
| 12/07/2015 | 3,042 | 3,055 | 3,010 | 3,021 |
| 12/08/2015 | 3,014 | 3,020 | 2,923 | 2,930 |
| 12/09/2015 | 2,912 | 2,985 | 2,900 | 2,972 |
| 12/10/2015 | 3,010 | 3,067 | 2,987 | 2,993 |
| 12/11/2015 | 2,954 | 2,998 | 2,941 | 2,980 |
| 12/14/2015 | 2,937 | 2,940 | 2,876 | 2,924 |
| 12/15/2015 | 2,937 | 2,968 | 2,918 | 2,922 |
| 12/16/2015 | 2,941 | 2,991 | 2,918 | 2,930 |
| 12/17/2015 | 2,970 | 2,975 | 2,897 | 2,910 |
| 12/18/2015 | 2,904 | 2,912 | 2,823 | 2,825 |
| 12/21/2015 | 2,600 | 2,638 | 2,530 | 2,548 |
| 12/22/2015 | 2,519 | 2,535 | 2,210 | 2,235 |
| 12/24/2015 | 2,210 | 2,309 | 2,200 | 2,206 |
| 12/25/2015 | 2,206 | 2,206 | 2,206 | 2,206 |
| 12/28/2015 | 2,150 | 2,291 | 2,143 | 2,260 |
| 12/29/2015 | 2,290 | 2,348 | 2,231 | 2,321 |
| 12/30/2015 | 2,390 | 2,500 | 2,366 | 2,499 |