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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,856.1714
CLOSE 2,858.9061

Low

LOW 1,550

High

HIGH 4,752
DATEOPENHIGHLOWCLOSE
01/04/20162,5302,6282,5122,550
01/05/20162,5492,5572,4032,452
01/06/20162,4612,5112,4102,436
01/07/20162,4362,4652,3582,363
01/08/20162,3242,4152,3102,350
01/12/20162,3202,3592,2652,270
01/13/20162,2802,3792,2802,308
01/14/20162,2552,2862,2062,282
01/15/20162,3172,3342,2352,248
01/18/20162,2002,3192,1842,303
01/19/20162,2792,3302,2302,330
01/20/20162,3042,3192,1882,194
01/21/20162,1902,2912,1102,114
01/22/20162,1942,2412,1572,219
01/25/20162,2402,2482,0802,092
01/26/20162,0212,0431,9541,962
01/27/20161,9872,0601,9832,049
01/28/20162,0282,0301,9611,970
01/29/20161,9702,0191,8931,990
02/01/20162,0402,1082,0082,091
02/02/20162,0542,0572,0022,002
02/03/20161,9701,9731,9201,929
02/04/20161,8292,0321,8211,985
02/05/20161,8351,9321,7011,763
02/08/20161,7301,7981,6711,786
02/09/20161,7201,7491,6801,682
02/10/20161,6841,7381,6601,682
02/12/20161,6201,6361,5501,580
02/15/20161,6401,6651,5801,615
02/16/20161,6171,7801,6171,747
02/17/20161,7501,7941,6411,666
02/18/20161,7311,7631,6911,725
02/19/20161,7121,7731,6621,760
02/22/20161,7601,8491,7231,835
02/23/20161,8451,8851,7911,826
02/24/20161,7591,7701,7141,737
02/25/20161,7371,7831,7371,762
02/26/20161,7761,7901,7311,739
02/29/20161,8301,8301,7411,748
03/01/20161,7481,7771,7051,737
03/02/20161,7821,8551,7651,852
03/03/20161,8802,0801,8561,983
03/04/20162,0302,1432,0192,093
03/07/20162,1492,3102,1302,240
03/08/20162,2102,2302,0722,083
03/09/20162,0502,0591,9822,036
03/10/20162,0962,1302,0012,042
03/11/20162,0422,0902,0132,071
03/14/20162,1042,1432,0742,133
03/15/20162,1562,1772,1002,110
03/16/20162,0872,1262,0702,084
03/17/20162,1012,1851,8751,918
03/18/20162,0102,0451,9512,000
03/22/20162,0502,1172,0432,088
03/23/20162,0732,1102,0642,100
03/24/20162,0972,0981,9871,998
03/25/20162,0092,0842,0052,083
03/28/20162,0502,0832,0312,056
03/29/20162,0502,1252,0132,115
03/30/20162,1102,1102,0542,070
03/31/20162,1382,2392,1132,190
04/01/20162,1762,1882,0742,093
04/04/20162,0552,1462,0372,063
04/05/20162,0642,0731,9862,005
04/06/20161,9952,1051,9942,057
04/07/20162,0402,1002,0132,023
04/08/20161,9952,0991,9832,073
04/11/20162,0892,1372,0362,133
04/12/20162,1302,2232,1132,207
04/13/20162,2452,3082,2282,295
04/14/20162,3482,3602,2672,294
04/15/20162,2392,3152,2102,301
04/18/20162,2042,3092,2032,236
04/19/20162,2782,3362,2632,335
04/20/20162,3462,3642,3042,340
04/21/20162,3922,4792,3752,450
04/22/20162,4252,5142,4252,477
04/25/20162,5152,5372,4482,460
04/26/20162,4602,4852,4022,419
04/27/20162,3682,4482,3172,443
04/28/20162,4712,5042,3302,350
05/02/20162,2512,3202,2172,223
05/06/20162,2302,2482,1262,147
05/09/20162,2022,2182,1682,176
05/10/20162,1802,2112,1272,206
05/11/20162,2342,2802,2002,209
05/12/20162,1802,2992,1782,229
05/13/20162,2512,3202,2462,261
05/16/20162,2482,2632,1752,221
05/17/20162,2502,2692,2032,237
05/18/20162,2302,2652,2092,234
05/19/20162,2632,2762,2142,224
05/20/20162,2242,2572,2072,241
05/23/20162,2382,3032,2222,294
05/24/20162,2752,2802,2122,213
05/25/20162,2462,3042,2392,296
05/26/20162,3302,4202,2872,400
05/27/20162,5002,6772,4822,663
05/30/20162,6652,8002,6592,786
05/31/20162,7402,7802,6822,736
06/01/20162,7052,8132,7012,764
06/02/20162,7482,7942,7202,764
06/03/20162,7652,8672,6862,716
06/06/20162,6482,6952,6272,631
06/07/20162,6482,7572,6482,749
06/08/20162,7602,7872,7252,784
06/09/20162,8062,9622,8042,922
06/10/20162,8952,9562,8882,925
06/13/20162,8572,8692,7622,765
06/14/20162,7372,7782,6872,723
06/15/20162,7902,9602,7822,929
06/16/20162,9383,0002,7842,816
06/17/20162,9002,9142,7122,814
06/20/20162,9002,9632,8742,948
06/21/20162,9482,9992,9122,974
06/22/20162,9302,9702,8872,888
06/23/20162,9202,9412,8662,907
06/24/20162,9392,9432,5172,646
06/27/20162,6402,7032,5992,655
06/28/20162,6152,6282,5232,599
06/29/20162,6802,7892,6672,772
06/30/20162,8382,8602,7452,764
07/01/20162,7922,8522,7702,842
07/04/20162,8412,8542,8062,843
07/05/20162,8172,9272,8162,891
07/06/20162,8592,8602,7242,771
07/07/20162,7852,8832,7202,724
07/08/20162,7342,7762,6862,695
07/11/20162,6952,6952,6952,695
07/12/20162,9502,9852,8952,933
07/13/20162,9943,0382,9553,001
07/14/20162,9883,0362,9533,009
07/15/20163,0283,0292,9682,977
07/19/20163,0203,0352,9632,995
07/20/20162,9803,0422,9643,021
07/21/20163,0503,1163,0363,057
07/22/20163,0073,0602,9973,026
07/25/20163,0263,0282,9602,965
07/26/20162,9022,9082,6802,689
07/27/20162,7472,7482,6532,718
07/28/20162,6902,7222,6632,666
07/29/20162,6742,7052,6182,692
08/01/20162,6502,6852,6322,648
08/02/20162,6402,6692,6212,621
08/03/20162,5822,6122,5302,547
08/04/20162,5502,6642,5492,659
08/05/20162,6502,6682,5862,596
08/08/20162,6502,6942,6322,668
08/09/20162,6682,6722,6222,668
08/10/20162,6662,6762,6262,639
08/12/20162,7992,7992,7282,739
08/15/20162,8192,9732,8022,911
08/16/20162,9342,9702,8972,901
08/17/20162,8822,9572,8702,950
08/18/20162,9602,9932,9302,936
08/19/20162,9603,0482,9353,011
08/22/20163,0153,0593,0073,046
08/23/20163,0263,0553,0003,017
08/24/20163,0303,0883,0303,077
08/25/20163,0503,0793,0503,067
08/26/20163,0583,0643,0173,020
08/29/20163,0703,1653,0623,147
08/30/20163,1453,1703,1053,167
08/31/20163,1953,2883,1653,272
09/01/20163,1993,2683,1953,258
09/02/20163,2753,3003,2533,294
09/05/20163,3503,3903,3243,343
09/06/20163,3423,4323,3413,408
09/07/20163,3353,3853,3313,380
09/08/20163,4013,4063,3103,331
09/09/20163,3403,3993,3143,357
09/12/20163,3053,3113,2203,227
09/13/20163,2903,3153,2323,241
09/14/20163,2133,2133,1533,154
09/15/20163,1213,1593,0633,082
09/16/20163,1333,2263,1263,202
09/20/20163,1703,2123,1513,160
09/21/20163,1523,2383,1403,235
09/23/20163,2703,2723,1913,200
09/26/20163,1603,1633,0953,107
09/27/20163,0763,2883,0723,288
09/28/20163,3193,4493,2703,449
09/29/20163,5003,5353,3513,455
09/30/20163,4003,4003,3343,350
10/03/20163,4303,4303,3703,380
10/04/20163,3623,4493,3573,427
10/05/20163,4443,4633,4133,456
10/06/20163,4703,4993,4533,463
10/07/20163,4783,5353,4553,501
10/11/20163,5193,5903,5153,535
10/12/20163,5153,6193,5023,553
10/13/20163,6063,6903,5953,665
10/14/20163,6803,7533,6363,747
10/17/20163,7503,7913,7283,782
10/18/20163,7993,8213,7613,802
10/19/20163,7873,8273,6833,701
10/20/20163,7013,7873,7013,783
10/21/20163,8023,8203,7383,755
10/24/20163,7743,7983,7523,779
10/25/20163,8003,8173,7653,779
10/26/20163,7603,7693,7133,765
10/27/20163,7703,8003,7503,795
10/28/20163,8083,8103,7773,791
10/31/20163,8003,8423,7563,810
11/01/20163,8433,8823,8253,847
11/02/20163,7813,8023,7053,711
11/04/20163,6803,7063,5653,635
11/07/20163,7153,7573,6633,755
11/08/20163,7653,7793,6963,704
11/09/20163,7853,7853,4353,515
11/10/20163,7503,8293,6923,819
11/11/20163,8303,8843,8303,855
11/14/20163,8963,9873,8323,874
11/15/20163,9183,9213,8553,888
11/16/20163,9473,9473,8323,868
11/17/20163,8603,9023,8473,901
11/18/20163,9333,9393,8913,891
11/21/20163,8853,9073,8653,887
11/22/20163,8903,9803,8763,970
11/24/20164,0004,0673,9824,062
11/25/20164,0704,1274,0554,103
11/28/20164,0804,1934,0624,190
11/29/20164,1904,2584,1654,251
11/30/20164,2734,2894,2394,252
12/01/20164,2754,3204,2624,275
12/02/20164,2514,2944,2364,275
12/05/20164,2644,3694,2594,364
12/06/20164,3944,5424,3934,530
12/07/20164,5974,6194,5224,600
12/08/20164,6504,6604,5664,650
12/09/20164,6404,6504,5754,650
12/12/20164,6504,6534,4344,538
12/13/20164,4004,5644,3804,544
12/14/20164,5494,7004,5254,678
12/15/20164,7004,7524,6234,628
12/16/20164,6594,6834,6034,606
12/19/20164,5994,6504,5884,631
12/20/20164,5834,6004,3804,582
12/21/20164,5594,6254,4954,525
12/22/20164,5004,5104,4294,461
12/26/20164,4024,4604,4024,431
12/27/20163,7114,0513,7103,916
12/28/20163,1163,1163,1163,116
12/29/20162,7962,8662,3202,587
12/30/20162,6672,8942,6312,831