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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,397.2327
CLOSE 4,397.5878

Low

LOW 2,851

High

HIGH 5,245
DATEOPENHIGHLOWCLOSE
01/04/20212,9262,9502,8762,942
01/05/20212,9072,9322,8512,914
01/06/20212,9553,0202,9522,987
01/07/20213,0103,0302,9863,005
01/08/20213,0103,0152,9763,015
01/12/20213,0003,1102,9813,110
01/13/20213,1103,1103,0403,060
01/14/20213,0303,0352,9622,980
01/15/20212,9853,0102,9512,951
01/18/20212,9442,9662,9262,949
01/19/20212,9683,0252,9622,976
01/20/20212,9993,0102,9512,977
01/21/20212,9773,0052,9733,000
01/22/20212,9782,9872,9512,963
01/25/20213,4353,4653,3303,460
01/26/20213,4353,4503,3403,400
01/27/20213,3753,4303,3353,400
01/28/20213,3403,4553,3403,430
01/29/20213,4653,4753,3803,415
02/01/20213,3803,4153,3653,400
02/02/20213,4203,4453,4103,435
02/03/20213,4503,4553,4203,445
02/04/20213,4303,5903,4203,580
02/05/20213,5753,6903,5603,670
02/08/20213,7003,7053,6003,615
02/09/20213,6003,6503,5703,610
02/10/20213,5953,6703,5853,665
02/12/20213,6503,7253,5953,640
02/15/20213,6103,6653,5903,655
02/16/20213,6403,7203,6403,655
02/17/20213,6903,6953,6303,665
02/18/20213,6653,6703,6053,620
02/19/20213,6003,6403,5153,540
02/22/20213,5503,5953,5003,500
02/24/20213,5403,5453,4253,455
02/25/20213,5003,5603,3753,480
02/26/20213,4203,4303,3403,355
03/01/20213,3903,4503,3603,435
03/02/20213,4553,4603,3803,445
03/03/20213,4153,4453,3803,440
03/04/20213,4103,5603,3903,550
03/05/20213,5303,7803,4803,765
03/08/20213,7653,8003,6703,685
03/09/20213,7003,7103,6303,675
03/10/20213,7103,7153,6403,645
03/11/20213,6503,6653,6053,665
03/12/20213,6553,6953,6253,645
03/15/20213,6603,7553,6503,740
03/16/20213,7253,7753,6903,775
03/17/20213,7703,7703,7153,740
03/18/20213,7603,8753,7153,795
03/19/20213,8203,9453,8203,885
03/22/20213,9504,0103,8653,890
03/23/20213,9503,9503,8753,880
03/24/20213,8503,8653,7903,815
03/25/20213,7953,8453,7803,815
03/26/20213,8303,8303,7653,780
03/29/20213,7953,8153,7503,805
03/30/20213,7903,7903,7403,760
03/31/20213,7503,8003,7253,740
04/01/20214,0204,0903,9053,910
04/02/20213,9253,9603,9003,960
04/05/20213,9754,0103,9303,950
04/06/20213,9353,9453,8253,830
04/07/20214,5304,5304,5304,530
04/08/20214,7304,8054,4704,510
04/09/20214,4604,5204,2354,265
04/12/20214,5304,5904,4854,530
04/13/20214,5304,6554,4704,595
04/14/20214,9004,9754,7654,860
04/15/20214,9554,9704,8754,895
04/16/20214,6854,7854,5754,600
04/19/20214,3004,4304,3004,400
04/20/20214,3554,4304,3504,350
04/21/20214,1004,2454,0904,205
04/22/20214,3454,4054,3304,350
04/23/20214,3454,4454,3354,410
04/26/20214,4404,4954,3954,465
04/27/20214,5354,6304,5154,570
04/28/20214,6354,7054,5904,600
04/30/20214,5954,6454,5054,515
05/06/20214,5254,6204,5004,550
05/07/20214,6004,6054,5104,545
05/10/20214,5054,5454,4904,515
05/11/20214,5654,5804,4704,515
05/12/20214,5004,6104,4854,530
05/13/20214,4604,5004,4154,470
05/14/20214,4454,6154,3254,510
05/17/20214,5254,5254,4004,475
05/18/20214,4304,5754,4304,545
05/19/20214,5004,5304,4654,510
05/20/20214,5054,5854,4954,545
05/21/20214,5504,5704,5154,545
05/24/20214,5404,6204,5404,590
05/25/20214,6154,6604,6004,630
05/26/20214,6204,6754,6054,655
05/27/20214,6404,6804,6354,680
05/28/20214,6854,7154,6304,650
05/31/20214,6304,6454,5604,595
06/01/20214,6004,6204,5604,590
06/02/20214,5754,6654,5654,630
06/03/20214,6354,6954,6304,655
06/04/20214,6304,6654,6054,645
06/07/20214,6554,7854,6454,645
06/08/20214,6904,7804,6704,745
06/09/20214,7854,7904,7504,765
06/10/20214,7654,8004,7054,720
06/11/20214,6754,7104,6354,645
06/14/20214,6454,7904,6454,770
06/15/20214,7004,7304,6754,700
06/16/20214,6904,7754,6904,760
06/17/20214,7504,8304,7354,820
06/18/20214,8004,8004,7254,775
06/21/20214,7054,7354,6954,725
06/22/20214,7804,8204,7654,815
06/23/20214,7954,8704,7704,840
06/24/20214,8004,9104,7804,845
06/25/20214,8454,9254,7454,815
06/28/20214,8454,9204,8404,890
06/29/20214,8104,8604,7654,765
06/30/20214,8004,8604,7654,805
07/01/20214,8504,9554,8354,940
07/02/20214,9304,9654,9104,960
07/05/20214,9304,9504,9004,925
07/06/20214,9354,9854,9204,985
07/07/20214,9454,9604,8904,905
07/08/20214,8954,9254,8504,860
07/09/20214,7904,8404,7604,830
07/12/20214,8704,9354,8454,935
07/13/20214,9354,9704,9304,970
07/14/20214,9455,0004,9154,915
07/15/20214,9204,9304,8654,915
07/16/20214,8904,9454,8754,900
07/19/20214,8554,8654,8054,820
07/20/20214,7604,7704,6804,680
07/21/20214,7504,7554,6854,705
07/26/20214,7554,8154,7554,800
07/27/20214,8104,8604,7854,790
07/28/20214,7154,7504,6054,615
07/29/20214,6304,6904,5904,690
07/30/20214,6704,7354,6404,700
08/02/20214,7304,7704,7054,760
08/03/20214,7654,7854,6904,725
08/04/20214,7154,7654,7004,750
08/05/20214,7304,8104,7304,805
08/06/20214,8004,8304,7804,820
08/10/20214,7204,7554,6804,680
08/11/20214,6904,7054,6404,650
08/12/20214,6654,7004,3454,460
08/13/20214,4754,4804,1454,265
08/16/20214,2454,4004,2304,395
08/17/20214,4354,4954,4304,485
08/18/20214,4704,5404,4454,530
08/19/20214,5304,5354,4554,480
08/20/20214,4754,5104,4354,450
08/23/20214,4754,5804,4754,570
08/24/20214,5754,5804,5004,580
08/25/20214,5804,6654,5604,650
08/26/20214,7904,7904,6454,730
08/27/20214,7304,7704,7104,765
08/30/20214,7904,8054,7154,770
08/31/20214,7504,7854,7404,775
09/01/20214,7754,8004,6804,725
09/02/20214,6804,7004,6404,680
09/03/20214,7154,7304,6754,700
09/06/20214,7254,7754,7204,750
09/07/20214,7554,7654,7304,755
09/08/20214,7404,7854,7304,765
09/09/20214,7254,8004,7254,790
09/10/20214,7504,7954,7454,785
09/13/20214,7654,7704,7304,750
09/14/20214,7504,7654,7304,765
09/15/20214,7204,7404,6404,700
09/16/20214,7104,7354,6804,720
09/17/20214,7354,7404,6954,720
09/21/20214,6004,7454,5904,730
09/22/20214,7754,8454,7504,805
09/24/20214,8504,9104,8254,910
09/27/20214,9305,0304,9154,920
09/28/20214,9154,9304,7854,890
09/29/20214,7904,8054,7304,780
09/30/20214,7704,7704,7004,715
10/01/20214,7854,9354,7854,860
10/04/20214,9054,9304,8404,920
10/05/20214,8804,9254,8154,830
10/06/20214,8404,9204,7904,900
10/07/20214,9204,9904,8904,910
10/08/20214,9504,9554,8704,900
10/11/20214,8654,9304,8304,900
10/12/20214,8854,9154,8454,905
10/13/20214,8654,8954,8104,810
10/14/20214,7904,8104,7704,805
10/15/20214,8504,9004,8404,900
10/18/20214,9004,9054,8454,890
10/19/20214,8854,9004,8404,890
10/20/20214,8904,9454,8654,890
10/21/20214,8804,9154,8554,860
10/22/20214,8204,8554,8104,825
10/25/20214,7654,8204,7554,790
10/26/20214,8104,8204,7754,785
10/27/20214,7854,8154,7254,780
10/28/20214,7954,8804,7554,870
10/29/20214,8534,9344,8454,910
11/01/20214,9605,0264,9335,025
11/02/20214,9995,0544,9685,020
11/04/20215,0555,2265,0475,226
11/05/20215,2115,2455,0925,122
11/08/20215,1015,1094,9744,975
11/09/20215,0705,1244,8204,845
11/10/20214,9154,9604,8634,903
11/11/20214,9004,9564,8984,937
11/12/20214,9685,0454,7154,872
11/15/20214,8705,0564,8424,900
11/16/20214,9504,9904,8954,913
11/17/20214,9274,9414,7264,728
11/18/20214,7144,7384,6164,700
11/19/20214,7454,7514,6734,685
11/22/20214,7204,7564,6524,747
11/24/20214,7504,7764,6454,673
11/25/20214,6704,6774,6124,613
11/26/20214,6054,6284,5254,581
11/29/20214,5254,6354,5054,587
11/30/20214,6534,6674,5264,527
12/01/20214,5124,5894,5064,560
12/02/20214,5284,6354,5214,626
12/03/20214,6394,7474,5994,743
12/06/20214,7424,7704,6644,690
12/07/20214,7204,7624,7164,744
12/08/20214,7304,7504,6904,719
12/09/20214,7254,7604,6604,662
12/10/20214,7004,7324,6484,682
12/13/20214,6754,7044,5864,595
12/14/20214,6204,6604,5734,603
12/15/20214,5934,6834,5774,645
12/16/20214,7004,7504,6784,741
12/17/20214,7014,7214,6144,652
12/20/20214,6084,6354,5414,545
12/21/20214,5934,6244,5594,587
12/22/20214,6414,6554,5884,631
12/23/20214,6504,6524,6104,644
12/24/20214,6434,6594,6154,617
12/27/20214,6124,6164,5644,564
12/28/20214,6404,7004,6134,691
12/29/20214,6754,7374,6684,730
12/30/20214,7304,7474,6764,730