6502.T: Toshiba Corporation Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,723.9271

CLOSE 2,722.5547

Low

LOW 1,780

High

HIGH 3,470

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	2,680	2,938	2,635	2,774
01/05/2017	2,820	2,915	2,778	2,905
01/06/2017	2,866	2,954	2,830	2,872
01/10/2017	2,901	2,917	2,835	2,886
01/11/2017	2,940	3,072	2,934	3,011
01/12/2017	2,975	3,008	2,820	2,848
01/13/2017	2,830	2,909	2,825	2,871
01/16/2017	2,863	2,898	2,802	2,808
01/17/2017	2,808	2,836	2,750	2,817
01/18/2017	2,920	2,956	2,841	2,884
01/19/2017	2,700	2,760	2,120	2,423
01/20/2017	2,271	2,520	2,252	2,467
01/23/2017	2,580	2,720	2,520	2,689
01/24/2017	2,670	2,740	2,554	2,598
01/25/2017	2,598	2,624	2,427	2,544
01/26/2017	2,600	2,626	2,516	2,585
01/27/2017	2,610	2,700	2,548	2,599
01/30/2017	2,497	2,530	2,452	2,503
01/31/2017	2,477	2,505	2,400	2,423
02/01/2017	2,353	2,456	2,325	2,443
02/02/2017	2,432	2,481	2,403	2,408
02/03/2017	2,401	2,437	2,374	2,388
02/06/2017	2,381	2,417	2,363	2,412
02/07/2017	2,420	2,444	2,375	2,405
02/08/2017	2,405	2,419	2,376	2,418
02/09/2017	2,400	2,413	2,120	2,255
02/10/2017	2,281	2,415	2,278	2,379
02/13/2017	2,440	2,516	2,382	2,498
02/14/2017	2,446	2,460	2,262	2,298
02/15/2017	2,022	2,135	1,992	2,097
02/16/2017	2,083	2,086	2,012	2,027
02/17/2017	1,994	2,000	1,780	1,840
02/20/2017	1,819	1,909	1,817	1,863
02/21/2017	1,913	1,927	1,830	1,837
02/22/2017	1,900	2,260	1,885	2,247
02/23/2017	2,185	2,210	2,035	2,150
02/24/2017	2,154	2,409	2,153	2,239
02/27/2017	2,180	2,220	2,142	2,158
02/28/2017	2,210	2,218	2,070	2,082
03/01/2017	2,097	2,133	2,040	2,115
03/02/2017	2,160	2,210	2,156	2,172
03/03/2017	2,147	2,161	2,112	2,133
03/06/2017	2,100	2,168	2,085	2,135
03/07/2017	2,136	2,165	2,131	2,160
03/08/2017	2,230	2,280	2,200	2,207
03/09/2017	2,138	2,158	2,037	2,048
03/10/2017	2,010	2,117	1,961	2,083
03/13/2017	2,050	2,193	2,045	2,149
03/14/2017	2,020	2,186	1,961	2,159
03/15/2017	1,999	2,055	1,865	1,895
03/16/2017	1,886	1,922	1,816	1,836
03/17/2017	1,980	1,990	1,863	1,901
03/21/2017	1,870	1,971	1,865	1,965
03/22/2017	1,940	1,957	1,924	1,940
03/23/2017	1,960	2,118	1,954	2,073
03/24/2017	2,159	2,280	2,155	2,230
03/27/2017	2,300	2,320	2,085	2,184
03/28/2017	2,200	2,243	2,137	2,172
03/29/2017	2,180	2,216	2,157	2,194
03/30/2017	2,175	2,317	2,163	2,282
03/31/2017	2,375	2,500	2,330	2,414
04/03/2017	2,254	2,346	2,187	2,282
04/04/2017	2,238	2,247	2,038	2,068
04/05/2017	2,100	2,160	2,071	2,149
04/06/2017	2,103	2,186	2,095	2,148
04/07/2017	2,220	2,311	2,150	2,160
04/10/2017	2,239	2,339	2,184	2,297
04/11/2017	2,304	2,329	2,145	2,235
04/12/2017	2,180	2,292	2,154	2,212
04/13/2017	2,159	2,263	2,090	2,101
04/14/2017	2,060	2,100	1,930	1,987
04/17/2017	2,000	2,025	1,956	1,980
04/18/2017	2,000	2,022	1,973	1,991
04/19/2017	2,030	2,100	2,004	2,088
04/20/2017	2,112	2,239	2,085	2,199
04/21/2017	2,162	2,200	2,060	2,073
04/24/2017	2,100	2,139	2,061	2,081
04/25/2017	2,113	2,163	2,096	2,160
04/26/2017	2,159	2,270	2,158	2,209
04/27/2017	2,185	2,225	2,130	2,215
04/28/2017	2,247	2,276	2,220	2,254
05/01/2017	2,260	2,360	2,255	2,338
05/02/2017	2,362	2,492	2,345	2,430
05/08/2017	2,400	2,458	2,340	2,408
05/09/2017	2,407	2,550	2,407	2,517
05/10/2017	2,536	2,690	2,536	2,690
05/11/2017	2,710	2,780	2,551	2,563
05/12/2017	2,530	2,588	2,461	2,531
05/15/2017	2,532	2,674	2,532	2,618
05/16/2017	2,542	2,550	2,278	2,300
05/17/2017	2,289	2,428	2,250	2,303
05/18/2017	2,319	2,323	2,217	2,251
05/19/2017	2,300	2,376	2,246	2,325
05/22/2017	2,379	2,380	2,277	2,300
05/23/2017	2,302	2,368	2,260	2,321
05/24/2017	2,350	2,588	2,317	2,515
05/25/2017	2,560	2,618	2,527	2,593
05/26/2017	2,530	2,647	2,505	2,584
05/29/2017	2,700	2,740	2,603	2,623
05/30/2017	2,620	2,641	2,558	2,608
05/31/2017	2,600	2,608	2,493	2,520
06/01/2017	2,440	2,499	2,421	2,478
06/02/2017	2,513	2,590	2,501	2,577
06/05/2017	2,626	2,629	2,550	2,556
06/06/2017	2,603	2,662	2,595	2,628
06/07/2017	2,650	2,722	2,638	2,708
06/08/2017	2,760	2,893	2,759	2,856
06/09/2017	2,860	3,100	2,841	3,008
06/12/2017	3,150	3,300	3,100	3,291
06/13/2017	3,350	3,440	3,160	3,262
06/14/2017	3,182	3,199	3,057	3,133
06/15/2017	3,012	3,228	2,953	3,165
06/16/2017	3,122	3,260	3,120	3,216
06/19/2017	3,250	3,326	3,211	3,310
06/20/2017	3,363	3,400	3,280	3,302
06/21/2017	3,360	3,364	3,187	3,230
06/22/2017	3,150	3,266	3,132	3,221
06/23/2017	3,200	3,214	3,020	3,078
06/26/2017	2,900	3,070	2,865	2,982
06/27/2017	2,955	3,013	2,891	2,930
06/28/2017	2,900	2,972	2,862	2,876
06/29/2017	2,848	2,865	2,671	2,770
06/30/2017	2,798	2,812	2,707	2,718
07/03/2017	2,689	2,696	2,616	2,625
07/04/2017	2,627	2,670	2,574	2,608
07/05/2017	2,580	2,618	2,549	2,598
07/06/2017	2,600	2,602	2,530	2,562
07/07/2017	2,551	2,624	2,530	2,619
07/10/2017	2,610	2,632	2,500	2,556
07/11/2017	2,515	2,553	2,491	2,509
07/12/2017	2,570	2,580	2,500	2,537
07/13/2017	2,490	2,497	2,390	2,424
07/14/2017	2,400	2,416	2,306	2,316
07/18/2017	2,396	2,834	2,387	2,758
07/19/2017	2,790	2,855	2,571	2,614
07/20/2017	2,600	2,674	2,525	2,629
07/21/2017	2,630	2,775	2,628	2,775
07/24/2017	2,700	2,848	2,678	2,826
07/25/2017	2,700	2,773	2,663	2,685
07/26/2017	2,690	2,957	2,690	2,854
07/27/2017	2,700	2,761	2,610	2,684
07/28/2017	2,570	2,576	2,209	2,392
07/31/2017	2,390	2,460	2,222	2,460
08/01/2017	2,490	2,700	2,440	2,650
08/02/2017	2,680	2,740	2,540	2,610
08/03/2017	2,570	2,600	2,500	2,590
08/04/2017	2,580	2,580	2,500	2,560
08/07/2017	2,720	2,810	2,660	2,710
08/08/2017	2,680	2,840	2,680	2,810
08/09/2017	3,000	3,070	2,850	2,900
08/10/2017	2,900	2,990	2,880	2,920
08/14/2017	3,050	3,070	2,600	2,870
08/15/2017	2,950	3,040	2,950	2,980
08/16/2017	3,040	3,070	2,960	3,000
08/17/2017	3,030	3,040	2,970	3,040
08/18/2017	3,000	3,040	2,960	2,980
08/21/2017	2,950	2,970	2,900	2,970
08/22/2017	3,000	3,090	2,990	3,020
08/23/2017	3,140	3,220	3,120	3,150
08/24/2017	3,200	3,240	3,150	3,180
08/25/2017	3,210	3,220	3,120	3,180
08/28/2017	3,250	3,260	3,180	3,200
08/29/2017	3,170	3,220	3,150	3,190
08/30/2017	3,190	3,200	3,070	3,080
08/31/2017	3,100	3,160	3,040	3,060
09/01/2017	3,020	3,120	2,980	3,110
09/04/2017	3,120	3,130	3,040	3,080
09/05/2017	3,070	3,180	3,050	3,120
09/06/2017	3,140	3,280	3,140	3,270
09/07/2017	3,250	3,270	3,180	3,270
09/08/2017	3,280	3,300	3,260	3,270
09/11/2017	3,290	3,380	3,260	3,310
09/12/2017	3,300	3,350	3,280	3,310
09/13/2017	3,310	3,370	3,260	3,310
09/14/2017	3,300	3,300	3,110	3,160
09/15/2017	3,150	3,260	3,140	3,170
09/19/2017	3,210	3,220	3,140	3,150
09/20/2017	3,180	3,320	3,130	3,150
09/21/2017	3,180	3,190	2,980	3,100
09/22/2017	3,050	3,080	3,000	3,020
09/25/2017	2,990	3,030	2,950	3,010
09/26/2017	3,050	3,060	2,990	2,990
09/27/2017	2,980	3,010	2,960	2,990
09/28/2017	3,000	3,110	2,990	3,060
09/29/2017	3,130	3,200	3,070	3,150
10/02/2017	3,070	3,120	2,980	3,110
10/03/2017	3,110	3,130	3,070	3,100
10/04/2017	3,130	3,150	3,080	3,110
10/05/2017	3,110	3,150	3,110	3,120
10/06/2017	3,150	3,220	3,140	3,150
10/10/2017	3,190	3,200	3,160	3,170
10/11/2017	3,190	3,300	3,040	3,180
10/12/2017	3,290	3,390	3,230	3,300
10/13/2017	3,350	3,380	3,320	3,350
10/16/2017	3,400	3,470	3,360	3,390
10/17/2017	3,430	3,460	3,410	3,450
10/18/2017	3,440	3,440	3,390	3,410
10/19/2017	3,450	3,470	3,380	3,410
10/20/2017	3,370	3,380	3,280	3,350
10/23/2017	3,340	3,360	3,230	3,310
10/24/2017	3,290	3,330	3,270	3,320
10/25/2017	3,330	3,340	3,290	3,310
10/26/2017	3,320	3,320	3,280	3,320
10/27/2017	3,340	3,340	3,300	3,320
10/30/2017	3,310	3,320	3,290	3,300
10/31/2017	3,310	3,310	3,270	3,290
11/01/2017	3,300	3,320	3,280	3,310
11/02/2017	3,320	3,320	3,280	3,290
11/06/2017	3,280	3,280	3,200	3,230
11/07/2017	3,220	3,260	3,210	3,230
11/08/2017	3,210	3,230	3,180	3,210
11/09/2017	3,230	3,240	3,120	3,130
11/10/2017	3,050	3,050	2,880	2,970
11/13/2017	2,930	2,960	2,760	2,790
11/14/2017	2,920	3,010	2,880	2,920
11/15/2017	3,000	3,010	2,850	2,880
11/16/2017	2,860	2,930	2,850	2,890
11/17/2017	2,910	2,950	2,850	2,920
11/20/2017	2,850	2,920	2,730	2,750
11/21/2017	2,810	2,910	2,790	2,900
11/22/2017	2,950	3,070	2,940	3,030
11/24/2017	3,050	3,080	2,960	2,970
11/27/2017	3,030	3,050	2,910	2,930
11/28/2017	2,920	2,920	2,810	2,820
11/29/2017	2,860	2,900	2,840	2,850
11/30/2017	2,790	2,820	2,760	2,760
12/01/2017	2,790	2,840	2,750	2,810
12/04/2017	2,850	2,860	2,730	2,820
12/05/2017	2,810	2,810	2,780	2,800
12/06/2017	2,870	2,920	2,840	2,870
12/07/2017	2,900	2,980	2,890	2,950
12/08/2017	3,000	3,010	2,970	2,990
12/11/2017	3,010	3,020	2,980	3,010
12/12/2017	3,070	3,100	3,020	3,060
12/13/2017	3,100	3,140	3,060	3,120
12/14/2017	3,150	3,250	3,120	3,240
12/15/2017	3,260	3,290	3,210	3,230
12/18/2017	3,270	3,280	3,160	3,160
12/19/2017	3,180	3,210	3,110	3,180
12/20/2017	3,210	3,220	3,170	3,200
12/21/2017	3,190	3,190	3,150	3,190
12/22/2017	3,180	3,180	3,070	3,100
12/25/2017	3,100	3,150	3,070	3,130
12/26/2017	3,110	3,140	3,090	3,100
12/27/2017	3,100	3,140	3,080	3,090
12/28/2017	3,110	3,120	3,070	3,100
12/29/2017	3,120	3,170	3,120	3,170

Menu

Create your free account now!

6502.T: Toshiba Corporation Historical Data

2017 Historical Chart

Average

Low

High