6502.T
Toshiba Corporation
06:15:01
4590 ¥
0.0000 (%0.00)
Previous Close: 4595
Day Low₺4590
Day High₺4605
6502.T: Toshiba Corporation Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,060.8689
CLOSE 5,059.082
Low
LOW 3,990
High
HIGH 5,938
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 4,790 | 4,853 | 4,747 | 4,834 |
| 01/05/2022 | 4,860 | 4,916 | 4,821 | 4,895 |
| 01/06/2022 | 4,921 | 4,975 | 4,847 | 4,850 |
| 01/07/2022 | 4,878 | 4,921 | 4,774 | 4,844 |
| 01/11/2022 | 4,895 | 4,897 | 4,811 | 4,866 |
| 01/12/2022 | 4,892 | 4,895 | 4,812 | 4,890 |
| 01/13/2022 | 4,897 | 4,958 | 4,850 | 4,935 |
| 01/14/2022 | 4,920 | 4,944 | 4,834 | 4,919 |
| 01/17/2022 | 4,901 | 4,980 | 4,877 | 4,963 |
| 01/18/2022 | 4,967 | 5,008 | 4,887 | 4,926 |
| 01/19/2022 | 4,871 | 4,917 | 4,771 | 4,800 |
| 01/20/2022 | 4,814 | 4,858 | 4,756 | 4,832 |
| 01/21/2022 | 4,820 | 4,898 | 4,787 | 4,864 |
| 01/24/2022 | 4,774 | 4,830 | 4,706 | 4,787 |
| 01/25/2022 | 4,753 | 4,776 | 4,655 | 4,661 |
| 01/26/2022 | 4,610 | 4,711 | 4,591 | 4,690 |
| 01/27/2022 | 4,663 | 4,700 | 4,570 | 4,600 |
| 01/28/2022 | 4,670 | 4,752 | 4,631 | 4,723 |
| 01/31/2022 | 4,653 | 4,765 | 4,628 | 4,738 |
| 02/01/2022 | 4,735 | 4,858 | 4,733 | 4,779 |
| 02/02/2022 | 4,775 | 4,853 | 4,746 | 4,781 |
| 02/03/2022 | 4,783 | 4,848 | 4,740 | 4,753 |
| 02/04/2022 | 4,773 | 4,794 | 4,671 | 4,723 |
| 02/07/2022 | 4,696 | 4,937 | 4,670 | 4,800 |
| 02/08/2022 | 4,801 | 4,820 | 4,713 | 4,715 |
| 02/09/2022 | 4,759 | 4,773 | 4,595 | 4,620 |
| 02/10/2022 | 4,601 | 4,639 | 4,582 | 4,597 |
| 02/14/2022 | 4,575 | 4,590 | 4,456 | 4,489 |
| 02/15/2022 | 4,525 | 4,535 | 4,335 | 4,392 |
| 02/16/2022 | 4,432 | 4,510 | 4,404 | 4,500 |
| 02/17/2022 | 4,488 | 4,602 | 4,471 | 4,590 |
| 02/18/2022 | 4,524 | 4,592 | 4,501 | 4,579 |
| 02/21/2022 | 4,506 | 4,566 | 4,491 | 4,516 |
| 02/22/2022 | 4,446 | 4,515 | 4,423 | 4,489 |
| 02/24/2022 | 4,445 | 4,508 | 4,424 | 4,432 |
| 02/25/2022 | 4,435 | 4,583 | 4,435 | 4,560 |
| 02/28/2022 | 4,560 | 4,596 | 4,494 | 4,577 |
| 03/01/2022 | 4,644 | 4,806 | 4,623 | 4,685 |
| 03/02/2022 | 4,670 | 4,694 | 4,464 | 4,500 |
| 03/03/2022 | 4,520 | 4,567 | 4,482 | 4,519 |
| 03/04/2022 | 4,478 | 4,489 | 4,396 | 4,411 |
| 03/07/2022 | 4,400 | 4,419 | 4,242 | 4,245 |
| 03/08/2022 | 4,175 | 4,226 | 3,990 | 4,043 |
| 03/09/2022 | 4,074 | 4,237 | 4,058 | 4,195 |
| 03/10/2022 | 4,308 | 4,455 | 4,287 | 4,418 |
| 03/11/2022 | 4,348 | 4,450 | 4,300 | 4,371 |
| 03/14/2022 | 4,425 | 4,504 | 4,354 | 4,394 |
| 03/15/2022 | 4,428 | 4,504 | 4,428 | 4,476 |
| 03/16/2022 | 4,530 | 4,578 | 4,504 | 4,554 |
| 03/17/2022 | 4,651 | 4,728 | 4,600 | 4,623 |
| 03/18/2022 | 4,683 | 4,724 | 4,652 | 4,676 |
| 03/22/2022 | 4,637 | 4,686 | 4,605 | 4,643 |
| 03/23/2022 | 4,740 | 4,798 | 4,705 | 4,785 |
| 03/24/2022 | 4,737 | 4,907 | 4,542 | 4,761 |
| 03/25/2022 | 4,901 | 4,945 | 4,746 | 4,788 |
| 03/28/2022 | 4,734 | 4,834 | 4,719 | 4,759 |
| 03/29/2022 | 4,759 | 4,850 | 4,758 | 4,799 |
| 03/30/2022 | 4,762 | 4,776 | 4,663 | 4,712 |
| 03/31/2022 | 4,681 | 4,734 | 4,643 | 4,650 |
| 04/01/2022 | 4,943 | 4,982 | 4,825 | 4,950 |
| 04/04/2022 | 4,900 | 4,970 | 4,870 | 4,959 |
| 04/05/2022 | 4,970 | 5,024 | 4,935 | 4,982 |
| 04/06/2022 | 4,962 | 5,081 | 4,941 | 4,977 |
| 04/07/2022 | 4,865 | 4,929 | 4,846 | 4,889 |
| 04/08/2022 | 5,005 | 5,058 | 4,959 | 4,980 |
| 04/11/2022 | 4,989 | 5,015 | 4,932 | 4,979 |
| 04/12/2022 | 4,990 | 5,035 | 4,965 | 5,010 |
| 04/13/2022 | 5,033 | 5,037 | 4,972 | 5,000 |
| 04/14/2022 | 5,021 | 5,070 | 5,012 | 5,061 |
| 04/15/2022 | 5,060 | 5,110 | 5,040 | 5,099 |
| 04/18/2022 | 5,049 | 5,103 | 5,008 | 5,056 |
| 04/19/2022 | 5,095 | 5,157 | 5,014 | 5,124 |
| 04/20/2022 | 5,124 | 5,157 | 5,070 | 5,129 |
| 04/21/2022 | 5,104 | 5,189 | 5,095 | 5,160 |
| 04/22/2022 | 5,250 | 5,496 | 5,250 | 5,400 |
| 04/25/2022 | 5,300 | 5,372 | 5,286 | 5,317 |
| 04/26/2022 | 5,348 | 5,366 | 5,302 | 5,342 |
| 04/27/2022 | 5,289 | 5,392 | 5,280 | 5,363 |
| 04/28/2022 | 5,353 | 5,409 | 5,296 | 5,406 |
| 05/02/2022 | 5,420 | 5,478 | 5,407 | 5,428 |
| 05/06/2022 | 5,480 | 5,647 | 5,455 | 5,580 |
| 05/09/2022 | 5,538 | 5,563 | 5,443 | 5,461 |
| 05/10/2022 | 5,429 | 5,433 | 5,319 | 5,345 |
| 05/11/2022 | 5,309 | 5,404 | 5,296 | 5,322 |
| 05/12/2022 | 5,300 | 5,406 | 5,293 | 5,367 |
| 05/13/2022 | 5,370 | 5,503 | 5,364 | 5,426 |
| 05/16/2022 | 5,530 | 5,555 | 5,405 | 5,426 |
| 05/17/2022 | 5,406 | 5,480 | 5,355 | 5,460 |
| 05/18/2022 | 5,501 | 5,575 | 5,470 | 5,573 |
| 05/19/2022 | 5,430 | 5,538 | 5,412 | 5,520 |
| 05/20/2022 | 5,519 | 5,553 | 5,456 | 5,552 |
| 05/23/2022 | 5,583 | 5,638 | 5,570 | 5,587 |
| 05/24/2022 | 5,610 | 5,638 | 5,602 | 5,605 |
| 05/25/2022 | 5,586 | 5,789 | 5,580 | 5,740 |
| 05/26/2022 | 5,731 | 5,731 | 5,635 | 5,665 |
| 05/27/2022 | 5,721 | 5,767 | 5,691 | 5,760 |
| 05/30/2022 | 5,816 | 5,852 | 5,799 | 5,828 |
| 05/31/2022 | 5,794 | 5,808 | 5,760 | 5,770 |
| 06/01/2022 | 5,780 | 5,829 | 5,758 | 5,816 |
| 06/02/2022 | 5,830 | 5,938 | 5,787 | 5,922 |
| 06/03/2022 | 5,822 | 5,877 | 5,712 | 5,779 |
| 06/06/2022 | 5,731 | 5,800 | 5,720 | 5,742 |
| 06/07/2022 | 5,671 | 5,748 | 5,647 | 5,705 |
| 06/08/2022 | 5,746 | 5,794 | 5,710 | 5,785 |
| 06/09/2022 | 5,785 | 5,789 | 5,714 | 5,714 |
| 06/10/2022 | 5,698 | 5,706 | 5,631 | 5,669 |
| 06/13/2022 | 5,601 | 5,642 | 5,593 | 5,630 |
| 06/14/2022 | 5,530 | 5,607 | 5,518 | 5,588 |
| 06/15/2022 | 5,573 | 5,584 | 5,458 | 5,475 |
| 06/16/2022 | 5,490 | 5,647 | 5,484 | 5,578 |
| 06/17/2022 | 5,424 | 5,496 | 5,389 | 5,435 |
| 06/20/2022 | 5,499 | 5,520 | 5,418 | 5,441 |
| 06/21/2022 | 5,500 | 5,588 | 5,480 | 5,556 |
| 06/22/2022 | 5,581 | 5,590 | 5,483 | 5,501 |
| 06/23/2022 | 5,830 | 5,858 | 5,650 | 5,696 |
| 06/24/2022 | 5,650 | 5,706 | 5,520 | 5,690 |
| 06/27/2022 | 5,707 | 5,718 | 5,645 | 5,707 |
| 06/28/2022 | 5,710 | 5,756 | 5,687 | 5,745 |
| 06/29/2022 | 5,540 | 5,627 | 5,540 | 5,553 |
| 06/30/2022 | 5,520 | 5,568 | 5,501 | 5,515 |
| 07/01/2022 | 5,515 | 5,529 | 5,408 | 5,446 |
| 07/04/2022 | 5,492 | 5,505 | 5,403 | 5,477 |
| 07/05/2022 | 5,508 | 5,508 | 5,434 | 5,450 |
| 07/06/2022 | 5,400 | 5,438 | 5,353 | 5,395 |
| 07/07/2022 | 5,395 | 5,409 | 5,333 | 5,402 |
| 07/08/2022 | 5,390 | 5,479 | 5,370 | 5,408 |
| 07/11/2022 | 5,480 | 5,498 | 5,443 | 5,470 |
| 07/12/2022 | 5,461 | 5,461 | 5,340 | 5,375 |
| 07/13/2022 | 5,418 | 5,418 | 5,280 | 5,299 |
| 07/14/2022 | 5,280 | 5,317 | 5,276 | 5,310 |
| 07/15/2022 | 5,351 | 5,380 | 5,313 | 5,330 |
| 07/19/2022 | 5,361 | 5,361 | 5,259 | 5,301 |
| 07/20/2022 | 5,380 | 5,440 | 5,342 | 5,426 |
| 07/21/2022 | 5,397 | 5,437 | 5,337 | 5,420 |
| 07/22/2022 | 5,403 | 5,435 | 5,376 | 5,416 |
| 07/25/2022 | 5,379 | 5,405 | 5,349 | 5,363 |
| 07/26/2022 | 5,359 | 5,385 | 5,324 | 5,361 |
| 07/27/2022 | 5,362 | 5,427 | 5,351 | 5,357 |
| 07/28/2022 | 5,359 | 5,386 | 5,344 | 5,380 |
| 07/29/2022 | 5,409 | 5,429 | 5,370 | 5,387 |
| 08/01/2022 | 5,422 | 5,430 | 5,368 | 5,424 |
| 08/02/2022 | 5,450 | 5,455 | 5,322 | 5,330 |
| 08/03/2022 | 5,303 | 5,325 | 5,281 | 5,312 |
| 08/04/2022 | 5,339 | 5,339 | 5,289 | 5,304 |
| 08/05/2022 | 5,289 | 5,321 | 5,285 | 5,319 |
| 08/08/2022 | 5,316 | 5,388 | 5,316 | 5,379 |
| 08/09/2022 | 5,338 | 5,364 | 5,284 | 5,300 |
| 08/10/2022 | 5,280 | 5,288 | 5,218 | 5,234 |
| 08/12/2022 | 5,174 | 5,313 | 5,140 | 5,254 |
| 08/15/2022 | 5,254 | 5,254 | 5,182 | 5,190 |
| 08/16/2022 | 5,240 | 5,240 | 5,118 | 5,187 |
| 08/17/2022 | 5,184 | 5,295 | 5,158 | 5,295 |
| 08/18/2022 | 5,285 | 5,296 | 5,241 | 5,250 |
| 08/19/2022 | 5,278 | 5,310 | 5,263 | 5,276 |
| 08/22/2022 | 5,225 | 5,269 | 5,215 | 5,262 |
| 08/23/2022 | 5,226 | 5,240 | 5,180 | 5,185 |
| 08/24/2022 | 5,201 | 5,206 | 5,148 | 5,179 |
| 08/25/2022 | 5,201 | 5,261 | 5,190 | 5,229 |
| 08/26/2022 | 5,251 | 5,283 | 5,221 | 5,236 |
| 08/29/2022 | 5,136 | 5,155 | 5,117 | 5,137 |
| 08/30/2022 | 5,180 | 5,215 | 5,162 | 5,200 |
| 08/31/2022 | 5,177 | 5,188 | 5,142 | 5,167 |
| 09/01/2022 | 5,118 | 5,120 | 5,082 | 5,083 |
| 09/02/2022 | 5,098 | 5,099 | 5,035 | 5,074 |
| 09/05/2022 | 5,048 | 5,056 | 5,006 | 5,023 |
| 09/06/2022 | 5,023 | 5,036 | 4,980 | 4,990 |
| 09/07/2022 | 4,955 | 4,969 | 4,906 | 4,941 |
| 09/08/2022 | 5,010 | 5,038 | 4,983 | 5,004 |
| 09/09/2022 | 5,010 | 5,063 | 5,007 | 5,049 |
| 09/12/2022 | 5,098 | 5,098 | 5,032 | 5,047 |
| 09/13/2022 | 5,039 | 5,046 | 5,008 | 5,024 |
| 09/14/2022 | 4,941 | 4,985 | 4,923 | 4,964 |
| 09/15/2022 | 4,970 | 5,015 | 4,962 | 4,981 |
| 09/16/2022 | 4,950 | 5,072 | 4,946 | 5,052 |
| 09/20/2022 | 5,120 | 5,139 | 5,032 | 5,101 |
| 09/21/2022 | 5,134 | 5,167 | 5,065 | 5,084 |
| 09/22/2022 | 5,135 | 5,225 | 5,094 | 5,197 |
| 09/26/2022 | 5,159 | 5,201 | 5,109 | 5,171 |
| 09/27/2022 | 5,183 | 5,255 | 5,145 | 5,152 |
| 09/28/2022 | 5,101 | 5,137 | 5,075 | 5,128 |
| 09/29/2022 | 5,140 | 5,237 | 5,130 | 5,214 |
| 09/30/2022 | 5,169 | 5,199 | 5,133 | 5,148 |
| 10/03/2022 | 5,099 | 5,131 | 4,942 | 5,018 |
| 10/04/2022 | 5,098 | 5,131 | 5,050 | 5,069 |
| 10/05/2022 | 5,107 | 5,134 | 5,059 | 5,070 |
| 10/06/2022 | 5,067 | 5,133 | 5,061 | 5,105 |
| 10/07/2022 | 5,095 | 5,249 | 5,095 | 5,223 |
| 10/11/2022 | 5,147 | 5,160 | 4,990 | 5,016 |
| 10/12/2022 | 5,084 | 5,193 | 5,042 | 5,133 |
| 10/13/2022 | 5,600 | 5,616 | 5,461 | 5,512 |
| 10/14/2022 | 5,547 | 5,575 | 5,496 | 5,497 |
| 10/17/2022 | 5,506 | 5,531 | 5,333 | 5,435 |
| 10/18/2022 | 5,432 | 5,446 | 5,315 | 5,377 |
| 10/19/2022 | 5,380 | 5,431 | 5,373 | 5,421 |
| 10/20/2022 | 5,389 | 5,420 | 5,381 | 5,403 |
| 10/21/2022 | 5,309 | 5,373 | 5,305 | 5,352 |
| 10/24/2022 | 5,389 | 5,409 | 5,361 | 5,391 |
| 10/25/2022 | 5,342 | 5,371 | 5,291 | 5,295 |
| 10/26/2022 | 5,275 | 5,315 | 5,155 | 5,207 |
| 10/27/2022 | 5,194 | 5,197 | 5,036 | 5,121 |
| 10/28/2022 | 5,130 | 5,143 | 5,092 | 5,137 |
| 10/31/2022 | 5,161 | 5,195 | 5,140 | 5,181 |
| 11/01/2022 | 5,162 | 5,189 | 5,145 | 5,146 |
| 11/02/2022 | 5,148 | 5,160 | 5,106 | 5,139 |
| 11/04/2022 | 5,176 | 5,268 | 5,129 | 5,145 |
| 11/07/2022 | 5,119 | 5,157 | 5,084 | 5,118 |
| 11/08/2022 | 5,070 | 5,078 | 5,011 | 5,025 |
| 11/09/2022 | 5,007 | 5,020 | 4,891 | 4,942 |
| 11/10/2022 | 4,925 | 4,965 | 4,917 | 4,961 |
| 11/11/2022 | 4,973 | 5,002 | 4,940 | 4,950 |
| 11/14/2022 | 4,880 | 4,917 | 4,772 | 4,846 |
| 11/15/2022 | 4,779 | 4,844 | 4,768 | 4,830 |
| 11/16/2022 | 4,818 | 4,964 | 4,742 | 4,866 |
| 11/17/2022 | 4,909 | 4,933 | 4,871 | 4,888 |
| 11/18/2022 | 4,909 | 4,927 | 4,831 | 4,859 |
| 11/21/2022 | 4,873 | 4,885 | 4,843 | 4,882 |
| 11/22/2022 | 4,888 | 4,914 | 4,857 | 4,858 |
| 11/24/2022 | 4,875 | 4,900 | 4,650 | 4,762 |
| 11/25/2022 | 4,725 | 4,740 | 4,706 | 4,706 |
| 11/28/2022 | 4,771 | 4,779 | 4,714 | 4,739 |
| 11/29/2022 | 4,676 | 4,723 | 4,668 | 4,708 |
| 11/30/2022 | 4,701 | 4,701 | 4,640 | 4,690 |
| 12/01/2022 | 4,663 | 4,676 | 4,627 | 4,642 |
| 12/02/2022 | 4,606 | 4,614 | 4,507 | 4,513 |
| 12/05/2022 | 4,506 | 4,535 | 4,422 | 4,435 |
| 12/06/2022 | 4,420 | 4,500 | 4,420 | 4,441 |
| 12/07/2022 | 4,419 | 4,442 | 4,390 | 4,410 |
| 12/08/2022 | 4,400 | 4,413 | 4,345 | 4,361 |
| 12/09/2022 | 4,431 | 4,560 | 4,417 | 4,553 |
| 12/12/2022 | 4,567 | 4,657 | 4,547 | 4,642 |
| 12/13/2022 | 4,690 | 4,703 | 4,668 | 4,675 |
| 12/14/2022 | 4,670 | 4,678 | 4,609 | 4,625 |
| 12/15/2022 | 4,605 | 4,675 | 4,602 | 4,652 |
| 12/16/2022 | 4,792 | 4,810 | 4,698 | 4,750 |
| 12/19/2022 | 4,520 | 4,539 | 4,414 | 4,424 |
| 12/20/2022 | 4,450 | 4,458 | 4,328 | 4,365 |
| 12/21/2022 | 4,348 | 4,391 | 4,310 | 4,350 |
| 12/22/2022 | 4,370 | 4,681 | 4,349 | 4,535 |
| 12/23/2022 | 4,600 | 4,651 | 4,588 | 4,630 |
| 12/26/2022 | 4,621 | 4,634 | 4,600 | 4,627 |
| 12/27/2022 | 4,639 | 4,650 | 4,621 | 4,635 |
| 12/28/2022 | 4,638 | 4,704 | 4,608 | 4,681 |
| 12/29/2022 | 4,631 | 4,659 | 4,589 | 4,639 |
| 12/30/2022 | 4,648 | 4,665 | 4,585 | 4,603 |