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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,484.8133
CLOSE 3,489.4398

Low

LOW 2,946

High

HIGH 3,970
DATEOPENHIGHLOWCLOSE
01/04/20193,0303,1002,9463,065
01/07/20193,1353,2503,1103,200
01/08/20193,1803,2353,1303,220
01/09/20193,2703,3103,2453,270
01/10/20193,2503,2803,2403,250
01/11/20193,2553,3153,2553,295
01/15/20193,3053,3653,2453,350
01/16/20193,3203,3603,2453,280
01/17/20193,2803,2903,2253,230
01/18/20193,2203,2903,2153,265
01/21/20193,2853,3403,2753,325
01/22/20193,3303,3403,3153,330
01/23/20193,3153,3753,3103,330
01/24/20193,3153,3553,3103,310
01/25/20193,3203,3753,3203,370
01/28/20193,3603,3753,3153,350
01/29/20193,3503,3903,3253,380
01/30/20193,3753,4403,3703,385
01/31/20193,4403,4703,4103,435
02/01/20193,4203,4653,4153,415
02/04/20193,4253,4703,4253,465
02/05/20193,4503,4953,4503,485
02/06/20193,4653,4903,4403,465
02/07/20193,4503,4853,4303,445
02/08/20193,4253,4453,3453,395
02/12/20193,2003,2303,1403,195
02/13/20193,2203,2753,2003,250
02/14/20193,2003,2753,2003,250
02/15/20193,2503,3853,2353,350
02/18/20193,3453,4653,3403,400
02/19/20193,3903,4103,3603,410
02/20/20193,4303,4803,4253,440
02/21/20193,4853,5553,4303,510
02/22/20193,4753,5203,4753,520
02/25/20193,5203,5753,5203,575
02/26/20193,5753,6053,4903,535
02/27/20193,5153,5403,4903,535
02/28/20193,4703,5203,4503,490
03/01/20193,4953,5153,4853,485
03/04/20193,5003,5503,4553,515
03/05/20193,5003,5103,4603,505
03/06/20193,5003,5003,4403,470
03/07/20193,4553,4903,4253,490
03/08/20193,4803,4953,4503,495
03/11/20193,5203,5453,4903,545
03/12/20193,5653,6403,5453,585
03/13/20193,5353,5853,5353,575
03/14/20193,6053,6103,5553,595
03/15/20193,5803,6053,5653,575
03/18/20193,5803,6203,5803,605
03/19/20193,6053,6103,5803,585
03/20/20193,5853,6103,5403,605
03/22/20193,6053,6603,5953,600
03/25/20193,5553,5553,5053,540
03/26/20193,5803,6003,5003,540
03/27/20193,5503,5753,5153,545
03/28/20193,5603,5603,4703,505
03/29/20193,5353,5353,4853,525
04/01/20193,5603,6153,5553,575
04/02/20193,6453,6553,6153,630
04/03/20193,6453,7103,6403,705
04/04/20193,7253,8203,7203,730
04/05/20193,7603,7853,7403,755
04/08/20193,7503,7603,7253,730
04/09/20193,7453,7703,7303,745
04/10/20193,7053,7203,6853,720
04/11/20193,7053,7153,6803,700
04/12/20193,5603,5853,4853,585
04/15/20193,5853,6253,5853,620
04/16/20193,6053,6553,6053,620
04/17/20193,6203,6603,6153,640
04/18/20193,6503,7003,6453,655
04/19/20193,6653,6903,6403,640
04/22/20193,6403,6703,6253,665
04/23/20193,6653,6903,6403,660
04/24/20193,6953,7153,6603,670
04/25/20193,6753,6953,6703,675
04/26/20193,6753,7053,6503,700
05/07/20193,6853,6953,6453,685
05/08/20193,6853,7053,6353,670
05/09/20193,6603,6853,6203,680
05/10/20193,6803,7003,5803,605
05/13/20193,5603,6603,4553,580
05/14/20193,5753,6353,5403,610
05/15/20193,6253,6653,6003,620
05/16/20193,6253,6403,6003,610
05/17/20193,6253,6753,6153,635
05/20/20193,6353,6503,5853,600
05/21/20193,5953,6003,5353,555
05/22/20193,5603,5653,5153,520
05/23/20193,5003,5203,4603,500
05/24/20193,4753,4753,4203,450
05/27/20193,4453,5053,4453,495
05/28/20193,4903,5403,4903,490
05/29/20193,4903,5153,4553,480
05/30/20193,4653,5003,4603,475
05/31/20193,4753,4753,4353,450
06/03/20193,4503,5203,4403,510
06/04/20193,5003,5053,4503,475
06/05/20193,5053,5303,4803,495
06/06/20193,5003,5303,4803,480
06/07/20193,4903,5103,4853,485
06/10/20193,4903,4903,3603,375
06/11/20193,3703,4053,3203,395
06/12/20193,4253,4703,4003,400
06/13/20193,3803,3803,3203,345
06/14/20193,3303,3453,2903,315
06/17/20193,3053,3203,2703,270
06/18/20193,2603,2853,2403,245
06/19/20193,2703,3103,2653,285
06/20/20193,2903,3253,2903,310
06/21/20193,2953,3053,2353,265
06/24/20193,2603,2853,2553,270
06/25/20193,2603,2853,2403,260
06/26/20193,2503,2803,2453,270
06/27/20193,2953,3353,2853,330
06/28/20193,3553,3603,3203,355
07/01/20193,4053,4353,3703,430
07/02/20193,4453,4953,4253,475
07/03/20193,4903,5203,4553,465
07/04/20193,4603,4853,4103,410
07/05/20193,4153,4653,4153,435
07/08/20193,4353,4403,3903,400
07/09/20193,4003,4253,3953,405
07/10/20193,4603,4703,4053,415
07/11/20193,4053,4353,3953,400
07/12/20193,4103,4103,3503,390
07/16/20193,3553,3603,2953,320
07/17/20193,3153,3303,2953,320
07/18/20193,3203,3203,2503,260
07/19/20193,2603,2703,2253,235
07/22/20193,2303,3003,2103,295
07/23/20193,2803,3903,2753,365
07/24/20193,3803,4803,3803,450
07/25/20193,4403,4853,4003,430
07/26/20193,4253,4503,4003,435
07/29/20193,4303,4403,4003,410
07/30/20193,4103,4703,3953,415
07/31/20193,4253,4853,4203,485
08/01/20193,4553,5003,4403,485
08/02/20193,4203,4603,4153,435
08/05/20193,4053,4203,3553,375
08/06/20193,3103,3203,2403,270
08/07/20193,2753,3403,2603,310
08/08/20193,2803,2903,1803,180
08/09/20193,1853,2253,1753,195
08/13/20193,1903,2103,1503,180
08/14/20193,2003,2553,1853,200
08/15/20193,1653,2153,1353,200
08/16/20193,1953,2603,1853,240
08/19/20193,2403,2453,1353,160
08/20/20193,1603,1903,1403,175
08/21/20193,1653,2003,1553,170
08/22/20193,1703,2103,1703,190
08/23/20193,1953,2553,1853,225
08/26/20193,1653,2203,1503,195
08/27/20193,1953,2303,1703,200
08/28/20193,1953,2603,1703,215
08/29/20193,2053,2353,1953,215
08/30/20193,2653,3203,2253,300
09/02/20193,3003,3753,2953,355
09/03/20193,3153,3403,3053,315
09/04/20193,2903,3203,2403,290
09/05/20193,3103,3353,2853,285
09/06/20193,2853,3453,2353,300
09/09/20193,3003,3403,2953,320
09/10/20193,3203,3653,3203,355
09/11/20193,3553,4303,3553,395
09/12/20193,4003,4753,4003,450
09/13/20193,4503,4803,4153,440
09/17/20193,4203,4653,4153,450
09/18/20193,4253,4353,3603,370
09/19/20193,3703,4053,3453,385
09/20/20193,3753,4603,3753,410
09/24/20193,4003,4353,3953,405
09/25/20193,3703,3753,3253,350
09/26/20193,4003,4053,3253,325
09/27/20193,2753,3153,2653,315
09/30/20193,3303,3353,2853,300
10/01/20193,3053,3703,3053,365
10/02/20193,3653,4853,3653,425
10/03/20193,4153,4603,3803,460
10/04/20193,4503,5003,4303,485
10/07/20193,4853,5503,4853,540
10/08/20193,5453,6703,5453,620
10/09/20193,5903,6403,5753,620
10/10/20193,6253,6553,5953,640
10/11/20193,6403,6853,6403,660
10/15/20193,6653,6903,6453,650
10/16/20193,6553,6903,6553,660
10/17/20193,6553,6953,6503,690
10/18/20193,6753,7103,6653,675
10/21/20193,6803,7303,6753,685
10/23/20193,7003,7453,7003,710
10/24/20193,7103,7503,7103,725
10/25/20193,7253,7503,6703,700
10/28/20193,7003,7153,6903,700
10/29/20193,7003,7503,6953,740
10/30/20193,7253,7503,7203,720
10/31/20193,7003,7253,6703,705
11/01/20193,6803,7003,6053,640
11/05/20193,6403,6553,6253,630
11/06/20193,6503,6753,5753,580
11/07/20193,5803,6103,5603,595
11/08/20193,6053,6253,5853,600
11/11/20193,6153,7003,6003,665
11/12/20193,6453,7853,6453,780
11/13/20193,7653,7953,7403,770
11/14/20193,7603,8753,7153,755
11/15/20193,7203,7403,6103,650
11/18/20193,6153,6403,5403,625
11/19/20193,5803,5903,4853,515
11/20/20193,5003,5353,4503,480
11/21/20193,4703,4853,3653,380
11/22/20193,3603,3953,3403,350
11/25/20193,4203,5253,3953,470
11/26/20193,6853,6853,4753,490
11/27/20193,6253,6653,5903,630
11/28/20193,6703,8153,6353,815
11/29/20193,8653,9703,8453,930
12/02/20193,9203,9353,8553,910
12/03/20193,8403,8803,8103,835
12/04/20193,7603,8053,7353,785
12/05/20193,8003,8253,7403,760
12/06/20193,7653,7903,7353,790
12/09/20193,7903,7953,7103,740
12/10/20193,7203,7203,6853,705
12/11/20193,7503,7853,7003,705
12/12/20193,7253,7303,6803,700
12/13/20193,7503,7503,6953,720
12/16/20193,7403,8153,7303,765
12/17/20193,7753,7753,7303,750
12/18/20193,7503,8153,7453,770
12/19/20193,7503,8103,7503,810
12/20/20193,8003,8353,7853,805
12/23/20193,7803,8003,7453,780
12/24/20193,7403,7503,7153,750
12/25/20193,7253,7553,7103,725
12/26/20193,7203,7353,7003,705
12/27/20193,7053,7353,7003,720
12/30/20193,7153,7303,6903,705