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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,056.7727
CLOSE 3,053.1901

Low

LOW 1,982

High

HIGH 4,030
DATEOPENHIGHLOWCLOSE
01/06/20203,7053,7503,7003,730
01/07/20203,7303,8253,7103,795
01/08/20203,7403,7453,6653,735
01/09/20203,7853,8253,7653,770
01/10/20203,7903,8203,7853,820
01/14/20203,8603,9953,8603,915
01/15/20203,9404,0003,8953,980
01/16/20203,9954,0303,9403,945
01/17/20204,0004,0053,9403,955
01/20/20203,7503,8253,7353,815
01/21/20203,8153,8153,6853,710
01/22/20203,7253,7703,6303,660
01/23/20203,6603,7603,6553,715
01/24/20203,7503,8253,7253,735
01/27/20203,6353,6903,6203,670
01/28/20203,6603,6653,5953,620
01/29/20203,6303,6503,5903,600
01/30/20203,5953,5953,4903,520
01/31/20203,5003,5153,4603,500
02/03/20203,4453,5153,4303,500
02/04/20203,5103,5153,4753,500
02/05/20203,5503,5503,5053,530
02/06/20203,6003,7753,5953,700
02/07/20203,6753,7053,6503,680
02/10/20203,6603,6853,6303,675
02/12/20203,7003,7003,5803,610
02/13/20203,5753,5803,5203,530
02/14/20203,5003,6653,4703,610
02/17/20203,5503,5803,4153,505
02/18/20203,4603,4753,3453,385
02/19/20203,3753,3903,3303,340
02/20/20203,3803,3803,2853,285
02/21/20203,2853,3103,2303,250
02/25/20203,0403,1803,0253,125
02/26/20203,1003,1203,0653,105
02/27/20203,1003,1153,0153,035
02/28/20202,9802,9912,9032,925
03/02/20202,8883,0652,8813,010
03/03/20203,1003,1303,0103,010
03/04/20202,9853,0952,9663,025
03/05/20203,0353,0452,9473,000
03/06/20202,9502,9502,8752,929
03/09/20202,7892,8212,6722,689
03/10/20202,5982,7332,5642,700
03/11/20202,7202,7602,6262,626
03/12/20202,5502,6132,4522,492
03/13/20202,2432,4692,2432,364
03/16/20202,4402,4952,3702,385
03/17/20202,3002,3952,2722,326
03/18/20202,3262,3772,2532,261
03/19/20202,2972,3141,9882,026
03/23/20202,0262,2881,9822,189
03/24/20202,2362,3502,2052,311
03/25/20202,5472,5512,4512,498
03/26/20202,4542,4902,4082,430
03/27/20202,5002,5822,4992,557
03/30/20202,4242,4672,3662,397
03/31/20202,4602,4712,3772,380
04/01/20202,3602,4002,3122,335
04/02/20202,3012,4172,3012,374
04/03/20202,5202,5412,4222,449
04/06/20202,4372,5502,3912,534
04/07/20202,5802,6892,5722,640
04/08/20202,6382,6382,5612,600
04/09/20202,6272,6652,6122,660
04/10/20202,6642,6942,6462,683
04/13/20202,6762,7002,6512,680
04/14/20202,7092,7612,6802,742
04/15/20202,7592,7612,7212,745
04/16/20202,7002,7192,6572,678
04/17/20202,7112,7392,6872,716
04/20/20202,7602,7672,7352,735
04/21/20202,7382,7532,6882,706
04/22/20202,6702,6852,5652,607
04/23/20202,6162,6522,5942,616
04/24/20202,5662,5892,5572,575
04/27/20202,5882,6092,5802,594
04/28/20202,5902,6202,5692,604
04/30/20202,6542,7092,6372,687
05/01/20202,6772,7042,6402,655
05/07/20202,6252,6492,5562,619
05/08/20202,6722,7172,6442,704
05/11/20202,7332,7792,7282,764
05/12/20202,7822,7932,7442,769
05/13/20202,7022,7492,6982,730
05/14/20202,6902,7252,6802,686
05/15/20202,7012,7112,6602,691
05/18/20202,6612,7232,6432,713
05/19/20202,7942,7942,7452,771
05/20/20202,7642,7942,7542,772
05/21/20202,8002,8282,7932,803
05/22/20202,7962,8132,7672,785
05/25/20202,8202,8232,8002,816
05/26/20202,8802,9802,8702,950
05/27/20202,9792,9962,9062,948
05/28/20203,0203,0853,0003,010
05/29/20203,0503,0502,9442,944
06/01/20202,9713,0302,9693,020
06/02/20203,0653,1003,0603,080
06/03/20203,1403,1653,0803,100
06/04/20203,1703,1703,0653,100
06/05/20203,1103,2403,0953,205
06/08/20203,3303,4003,2853,335
06/09/20203,3103,3203,2353,270
06/10/20203,3303,4053,3203,350
06/11/20203,2853,3603,2703,275
06/12/20203,1153,2653,0903,245
06/15/20203,2003,2353,1053,105
06/16/20203,1953,2303,1753,180
06/17/20203,1653,2203,1203,200
06/18/20203,2003,2103,1653,190
06/19/20203,2203,2653,1903,265
06/22/20203,4003,5253,3253,425
06/23/20203,4903,4903,3253,400
06/24/20203,4053,5003,3853,485
06/25/20203,4553,5303,4353,500
06/26/20203,5203,5253,4453,500
06/29/20203,4403,4503,3903,400
06/30/20203,4703,4803,4153,435
07/01/20203,4703,4853,4053,425
07/02/20203,4653,5103,4303,430
07/03/20203,4603,5003,4503,500
07/06/20203,5003,5853,4903,580
07/07/20203,6003,6403,5603,560
07/08/20203,5453,6303,5353,590
07/09/20203,6003,6053,5503,555
07/10/20203,5603,5603,5053,510
07/13/20203,5503,5953,5303,560
07/14/20203,5303,5703,5303,540
07/15/20203,4903,5303,4753,480
07/16/20203,4353,4653,3953,420
07/17/20203,4003,4903,3903,455
07/20/20203,3903,4153,3603,400
07/21/20203,3903,4253,3653,395
07/22/20203,4353,4953,4253,475
07/27/20203,4053,4203,3853,400
07/28/20203,4003,4253,3853,400
07/29/20203,3703,3703,2853,315
07/30/20203,3103,3303,2503,275
07/31/20203,2853,3253,1903,200
08/03/20203,2653,3603,2453,335
08/04/20203,3703,4103,3153,355
08/05/20203,3403,3903,3353,390
08/06/20203,3703,3853,3253,330
08/07/20203,3553,3853,3503,370
08/11/20203,4253,4703,4003,470
08/12/20203,4003,4853,3853,470
08/13/20203,5203,5453,4753,480
08/14/20203,4453,4503,4153,435
08/17/20203,4453,4453,4203,425
08/18/20203,4253,4953,4203,490
08/19/20203,4803,5053,4503,450
08/20/20203,4203,4253,2803,330
08/21/20203,3303,3603,2953,315
08/24/20203,2903,2953,2503,280
08/25/20203,3153,3203,2753,280
08/26/20203,3753,4453,3403,350
08/27/20203,3453,3603,2653,275
08/28/20203,2653,2753,1003,150
08/31/20203,1853,1903,0553,055
09/01/20203,0603,0652,9602,960
09/02/20202,9483,0102,9173,000
09/03/20203,0703,1453,0503,130
09/04/20203,0753,1603,0653,130
09/07/20203,0903,1103,0653,080
09/08/20203,1003,1103,0003,020
09/09/20202,9693,0152,9613,000
09/10/20203,0103,0503,0003,020
09/11/20203,0203,0302,9983,020
09/14/20203,0403,0503,0303,035
09/15/20203,0203,0452,9862,990
09/16/20202,9733,0052,9522,981
09/17/20202,9502,9632,9202,950
09/18/20202,9252,9802,8992,959
09/23/20202,8932,9002,8222,843
09/24/20202,8402,8642,8102,821
09/25/20202,8422,8582,7692,790
09/28/20202,5502,7222,5502,700
09/29/20202,6942,7502,6632,726
09/30/20202,7262,7382,6642,671
10/02/20202,6722,6882,6222,645
10/05/20202,6902,7472,6882,729
10/06/20202,7602,8392,7592,830
10/07/20202,8292,8292,7702,793
10/08/20202,8102,8212,7852,797
10/09/20202,8322,8502,8162,840
10/12/20202,8552,8632,8012,810
10/13/20202,8302,8402,7892,815
10/14/20202,7992,8052,7552,760
10/15/20202,7502,7692,7302,755
10/16/20202,7602,7692,7422,750
10/19/20202,8552,8562,7922,820
10/20/20202,9502,9942,9242,935
10/21/20202,9152,9152,8362,885
10/22/20202,8642,8702,8252,838
10/23/20202,8302,8672,8032,864
10/26/20202,8312,8662,8082,813
10/27/20202,7992,7992,7382,751
10/28/20202,7202,7362,6902,709
10/29/20202,6302,6962,6212,695
10/30/20202,6952,6962,6252,629
11/02/20202,6072,6642,6062,631
11/04/20202,6692,6752,6372,637
11/05/20202,6312,6632,6262,653
11/06/20202,6152,6672,5982,661
11/09/20202,7112,7602,6862,745
11/10/20202,7802,8072,7212,730
11/11/20202,7802,8102,7392,751
11/12/20202,7882,8282,7322,762
11/13/20202,7502,7762,7142,724
11/16/20202,7142,7232,6982,720
11/17/20202,7482,8502,7292,831
11/18/20202,8192,8452,7872,836
11/19/20202,8582,8952,8222,885
11/20/20202,8752,9152,8602,909
11/24/20202,9572,9872,9062,926
11/25/20202,9272,9432,8572,872
11/26/20202,8222,8532,8172,853
11/27/20202,8092,9202,8092,918
11/30/20202,9402,9562,8732,922
12/01/20202,9372,9652,9052,956
12/02/20202,9903,0402,9803,030
12/03/20203,0503,0702,9933,025
12/04/20203,0853,1753,0503,150
12/07/20203,1603,1753,0303,065
12/08/20203,0503,1203,0453,105
12/09/20203,0553,1103,0503,100
12/10/20203,1303,1403,0403,065
12/11/20203,0303,0402,9552,970
12/14/20202,9843,0702,9803,040
12/15/20203,0303,1053,0253,105
12/16/20203,1153,1203,0353,035
12/17/20203,0353,0603,0053,015
12/18/20202,9693,0102,9603,000
12/21/20203,0203,0302,9603,000
12/22/20202,9552,9552,8902,909
12/23/20202,8662,9072,8612,876
12/24/20202,9082,9242,8902,911
12/25/20202,8892,9112,8682,872
12/28/20202,8672,8822,8312,849
12/29/20202,8692,9142,8572,914
12/30/20202,9052,9062,8722,885