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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,508.3109
CLOSE 4,508.4034
Low
LOW 4,023
High
HIGH 4,728
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,569 | 4,615 | 4,549 | 4,563 |
| 01/05/2023 | 4,563 | 4,595 | 4,548 | 4,560 |
| 01/06/2023 | 4,550 | 4,661 | 4,531 | 4,605 |
| 01/10/2023 | 4,593 | 4,609 | 4,537 | 4,549 |
| 01/11/2023 | 4,548 | 4,579 | 4,527 | 4,558 |
| 01/12/2023 | 4,552 | 4,577 | 4,528 | 4,543 |
| 01/13/2023 | 4,520 | 4,571 | 4,520 | 4,558 |
| 01/16/2023 | 4,526 | 4,536 | 4,495 | 4,500 |
| 01/17/2023 | 4,503 | 4,525 | 4,492 | 4,517 |
| 01/18/2023 | 4,540 | 4,573 | 4,522 | 4,555 |
| 01/19/2023 | 4,520 | 4,555 | 4,515 | 4,542 |
| 01/20/2023 | 4,512 | 4,542 | 4,504 | 4,529 |
| 01/23/2023 | 4,538 | 4,544 | 4,484 | 4,485 |
| 01/24/2023 | 4,507 | 4,615 | 4,492 | 4,540 |
| 01/25/2023 | 4,536 | 4,551 | 4,525 | 4,539 |
| 01/26/2023 | 4,530 | 4,540 | 4,497 | 4,508 |
| 01/27/2023 | 4,494 | 4,503 | 4,484 | 4,500 |
| 01/30/2023 | 4,490 | 4,507 | 4,465 | 4,487 |
| 01/31/2023 | 4,482 | 4,494 | 4,447 | 4,459 |
| 02/01/2023 | 4,477 | 4,503 | 4,465 | 4,488 |
| 02/02/2023 | 4,501 | 4,542 | 4,470 | 4,499 |
| 02/03/2023 | 4,483 | 4,485 | 4,448 | 4,454 |
| 02/06/2023 | 4,415 | 4,469 | 4,404 | 4,451 |
| 02/07/2023 | 4,471 | 4,509 | 4,464 | 4,504 |
| 02/08/2023 | 4,650 | 4,728 | 4,621 | 4,639 |
| 02/09/2023 | 4,499 | 4,622 | 4,474 | 4,605 |
| 02/10/2023 | 4,575 | 4,603 | 4,552 | 4,552 |
| 02/13/2023 | 4,532 | 4,533 | 4,492 | 4,505 |
| 02/14/2023 | 4,506 | 4,511 | 4,471 | 4,486 |
| 02/15/2023 | 4,396 | 4,488 | 4,396 | 4,410 |
| 02/16/2023 | 4,410 | 4,422 | 4,333 | 4,355 |
| 02/17/2023 | 4,325 | 4,362 | 4,325 | 4,340 |
| 02/20/2023 | 4,341 | 4,342 | 4,322 | 4,337 |
| 02/21/2023 | 4,339 | 4,344 | 4,311 | 4,311 |
| 02/22/2023 | 4,275 | 4,282 | 4,231 | 4,267 |
| 02/24/2023 | 4,277 | 4,282 | 4,246 | 4,258 |
| 02/27/2023 | 4,143 | 4,196 | 4,127 | 4,180 |
| 02/28/2023 | 4,180 | 4,269 | 4,157 | 4,217 |
| 03/01/2023 | 4,180 | 4,190 | 4,093 | 4,147 |
| 03/02/2023 | 4,150 | 4,193 | 4,136 | 4,174 |
| 03/03/2023 | 4,211 | 4,231 | 4,198 | 4,217 |
| 03/06/2023 | 4,244 | 4,257 | 4,235 | 4,253 |
| 03/07/2023 | 4,250 | 4,254 | 4,232 | 4,246 |
| 03/08/2023 | 4,230 | 4,290 | 4,226 | 4,282 |
| 03/09/2023 | 4,282 | 4,300 | 4,257 | 4,261 |
| 03/10/2023 | 4,192 | 4,230 | 4,184 | 4,184 |
| 03/13/2023 | 4,165 | 4,173 | 4,134 | 4,150 |
| 03/14/2023 | 4,101 | 4,107 | 4,023 | 4,045 |
| 03/15/2023 | 4,077 | 4,121 | 4,063 | 4,103 |
| 03/16/2023 | 4,138 | 4,240 | 4,138 | 4,228 |
| 03/17/2023 | 4,177 | 4,251 | 4,168 | 4,251 |
| 03/20/2023 | 4,235 | 4,236 | 4,180 | 4,194 |
| 03/22/2023 | 4,253 | 4,262 | 4,212 | 4,222 |
| 03/23/2023 | 4,210 | 4,229 | 4,179 | 4,213 |
| 03/24/2023 | 4,483 | 4,483 | 4,385 | 4,390 |
| 03/27/2023 | 4,405 | 4,420 | 4,357 | 4,357 |
| 03/28/2023 | 4,359 | 4,387 | 4,343 | 4,379 |
| 03/29/2023 | 4,393 | 4,422 | 4,383 | 4,422 |
| 03/30/2023 | 4,418 | 4,453 | 4,405 | 4,434 |
| 03/31/2023 | 4,444 | 4,451 | 4,435 | 4,445 |
| 04/03/2023 | 4,455 | 4,463 | 4,443 | 4,460 |
| 04/04/2023 | 4,456 | 4,463 | 4,445 | 4,463 |
| 04/05/2023 | 4,452 | 4,459 | 4,398 | 4,418 |
| 04/06/2023 | 4,420 | 4,442 | 4,416 | 4,440 |
| 04/07/2023 | 4,439 | 4,444 | 4,422 | 4,429 |
| 04/10/2023 | 4,426 | 4,437 | 4,419 | 4,420 |
| 04/11/2023 | 4,426 | 4,434 | 4,424 | 4,426 |
| 04/12/2023 | 4,431 | 4,437 | 4,425 | 4,429 |
| 04/13/2023 | 4,430 | 4,431 | 4,424 | 4,427 |
| 04/14/2023 | 4,429 | 4,434 | 4,424 | 4,430 |
| 04/17/2023 | 4,428 | 4,434 | 4,421 | 4,424 |
| 04/18/2023 | 4,429 | 4,433 | 4,421 | 4,422 |
| 04/19/2023 | 4,426 | 4,428 | 4,406 | 4,413 |
| 04/20/2023 | 4,408 | 4,415 | 4,395 | 4,402 |
| 04/21/2023 | 4,410 | 4,418 | 4,403 | 4,409 |
| 04/24/2023 | 4,411 | 4,425 | 4,410 | 4,415 |
| 04/25/2023 | 4,418 | 4,426 | 4,413 | 4,416 |
| 04/26/2023 | 4,406 | 4,413 | 4,400 | 4,403 |
| 04/27/2023 | 4,393 | 4,413 | 4,382 | 4,404 |
| 04/28/2023 | 4,411 | 4,412 | 4,399 | 4,400 |
| 05/01/2023 | 4,405 | 4,417 | 4,398 | 4,407 |
| 05/02/2023 | 4,417 | 4,421 | 4,412 | 4,415 |
| 05/08/2023 | 4,411 | 4,427 | 4,408 | 4,427 |
| 05/09/2023 | 4,427 | 4,451 | 4,423 | 4,435 |
| 05/10/2023 | 4,430 | 4,431 | 4,403 | 4,407 |
| 05/11/2023 | 4,414 | 4,419 | 4,402 | 4,404 |
| 05/12/2023 | 4,400 | 4,417 | 4,384 | 4,384 |
| 05/15/2023 | 4,420 | 4,450 | 4,420 | 4,437 |
| 05/16/2023 | 4,452 | 4,480 | 4,447 | 4,472 |
| 05/17/2023 | 4,466 | 4,479 | 4,462 | 4,477 |
| 05/18/2023 | 4,493 | 4,518 | 4,492 | 4,496 |
| 05/19/2023 | 4,501 | 4,510 | 4,482 | 4,499 |
| 05/22/2023 | 4,499 | 4,504 | 4,483 | 4,488 |
| 05/23/2023 | 4,500 | 4,503 | 4,485 | 4,494 |
| 05/24/2023 | 4,490 | 4,497 | 4,485 | 4,494 |
| 05/25/2023 | 4,490 | 4,498 | 4,486 | 4,486 |
| 05/26/2023 | 4,490 | 4,501 | 4,483 | 4,490 |
| 05/29/2023 | 4,503 | 4,506 | 4,484 | 4,488 |
| 05/30/2023 | 4,490 | 4,502 | 4,484 | 4,497 |
| 05/31/2023 | 4,500 | 4,500 | 4,485 | 4,499 |
| 06/01/2023 | 4,498 | 4,503 | 4,490 | 4,498 |
| 06/02/2023 | 4,494 | 4,498 | 4,485 | 4,490 |
| 06/05/2023 | 4,497 | 4,527 | 4,494 | 4,527 |
| 06/06/2023 | 4,512 | 4,521 | 4,505 | 4,510 |
| 06/07/2023 | 4,517 | 4,520 | 4,487 | 4,516 |
| 06/08/2023 | 4,520 | 4,550 | 4,516 | 4,540 |
| 06/09/2023 | 4,560 | 4,560 | 4,526 | 4,526 |
| 06/12/2023 | 4,536 | 4,542 | 4,529 | 4,533 |
| 06/13/2023 | 4,533 | 4,534 | 4,511 | 4,521 |
| 06/14/2023 | 4,530 | 4,539 | 4,524 | 4,535 |
| 06/15/2023 | 4,534 | 4,537 | 4,520 | 4,521 |
| 06/16/2023 | 4,521 | 4,538 | 4,520 | 4,538 |
| 06/19/2023 | 4,532 | 4,538 | 4,527 | 4,538 |
| 06/20/2023 | 4,533 | 4,537 | 4,527 | 4,536 |
| 06/21/2023 | 4,533 | 4,552 | 4,530 | 4,542 |
| 06/22/2023 | 4,542 | 4,554 | 4,540 | 4,541 |
| 06/23/2023 | 4,547 | 4,549 | 4,535 | 4,535 |
| 06/26/2023 | 4,535 | 4,545 | 4,531 | 4,535 |
| 06/27/2023 | 4,536 | 4,543 | 4,534 | 4,535 |
| 06/28/2023 | 4,535 | 4,540 | 4,526 | 4,539 |
| 06/29/2023 | 4,535 | 4,537 | 4,520 | 4,530 |
| 06/30/2023 | 4,531 | 4,533 | 4,509 | 4,517 |
| 07/03/2023 | 4,521 | 4,529 | 4,515 | 4,525 |
| 07/04/2023 | 4,525 | 4,525 | 4,510 | 4,510 |
| 07/05/2023 | 4,515 | 4,523 | 4,509 | 4,517 |
| 07/06/2023 | 4,516 | 4,525 | 4,510 | 4,520 |
| 07/07/2023 | 4,520 | 4,536 | 4,513 | 4,530 |
| 07/10/2023 | 4,509 | 4,518 | 4,486 | 4,504 |
| 07/11/2023 | 4,510 | 4,516 | 4,502 | 4,510 |
| 07/12/2023 | 4,512 | 4,513 | 4,498 | 4,499 |
| 07/13/2023 | 4,502 | 4,507 | 4,498 | 4,500 |
| 07/14/2023 | 4,510 | 4,513 | 4,499 | 4,507 |
| 07/18/2023 | 4,511 | 4,525 | 4,507 | 4,525 |
| 07/19/2023 | 4,530 | 4,545 | 4,528 | 4,544 |
| 07/20/2023 | 4,539 | 4,552 | 4,532 | 4,541 |
| 07/21/2023 | 4,540 | 4,545 | 4,528 | 4,540 |
| 07/24/2023 | 4,541 | 4,547 | 4,536 | 4,547 |
| 07/25/2023 | 4,544 | 4,548 | 4,534 | 4,540 |
| 07/26/2023 | 4,542 | 4,545 | 4,536 | 4,545 |
| 07/27/2023 | 4,541 | 4,564 | 4,538 | 4,557 |
| 07/28/2023 | 4,560 | 4,578 | 4,553 | 4,577 |
| 07/31/2023 | 4,587 | 4,599 | 4,576 | 4,589 |
| 08/01/2023 | 4,582 | 4,586 | 4,574 | 4,580 |
| 08/02/2023 | 4,581 | 4,587 | 4,579 | 4,580 |
| 08/03/2023 | 4,578 | 4,580 | 4,566 | 4,577 |
| 08/04/2023 | 4,572 | 4,581 | 4,570 | 4,577 |
| 08/07/2023 | 4,575 | 4,584 | 4,574 | 4,584 |
| 08/08/2023 | 4,608 | 4,613 | 4,607 | 4,610 |
| 08/09/2023 | 4,609 | 4,611 | 4,605 | 4,605 |
| 08/10/2023 | 4,605 | 4,606 | 4,600 | 4,604 |
| 08/14/2023 | 4,602 | 4,606 | 4,602 | 4,603 |
| 08/15/2023 | 4,603 | 4,605 | 4,600 | 4,601 |
| 08/16/2023 | 4,601 | 4,605 | 4,600 | 4,600 |
| 08/17/2023 | 4,601 | 4,603 | 4,600 | 4,602 |
| 08/18/2023 | 4,601 | 4,604 | 4,600 | 4,603 |
| 08/21/2023 | 4,602 | 4,604 | 4,600 | 4,600 |
| 08/22/2023 | 4,600 | 4,603 | 4,600 | 4,600 |
| 08/23/2023 | 4,600 | 4,602 | 4,600 | 4,600 |
| 08/24/2023 | 4,600 | 4,601 | 4,600 | 4,600 |
| 08/25/2023 | 4,600 | 4,601 | 4,599 | 4,599 |
| 08/28/2023 | 4,600 | 4,602 | 4,599 | 4,599 |
| 08/29/2023 | 4,600 | 4,602 | 4,598 | 4,598 |
| 08/30/2023 | 4,599 | 4,602 | 4,598 | 4,599 |
| 08/31/2023 | 4,599 | 4,602 | 4,598 | 4,602 |
| 09/01/2023 | 4,601 | 4,602 | 4,599 | 4,600 |
| 09/04/2023 | 4,600 | 4,602 | 4,599 | 4,600 |
| 09/05/2023 | 4,600 | 4,602 | 4,599 | 4,599 |
| 09/06/2023 | 4,601 | 4,603 | 4,600 | 4,602 |
| 09/07/2023 | 4,602 | 4,602 | 4,600 | 4,600 |
| 09/08/2023 | 4,601 | 4,605 | 4,601 | 4,602 |
| 09/11/2023 | 4,603 | 4,606 | 4,602 | 4,604 |
| 09/12/2023 | 4,605 | 4,607 | 4,604 | 4,604 |
| 09/13/2023 | 4,605 | 4,607 | 4,604 | 4,604 |
| 09/14/2023 | 4,605 | 4,607 | 4,604 | 4,606 |
| 09/15/2023 | 4,604 | 4,608 | 4,600 | 4,608 |
| 09/19/2023 | 4,600 | 4,600 | 4,573 | 4,593 |
| 09/20/2023 | 4,581 | 4,597 | 4,578 | 4,597 |
| 09/21/2023 | 4,604 | 4,613 | 4,601 | 4,606 |
| 09/22/2023 | 4,603 | 4,609 | 4,602 | 4,606 |
| 09/25/2023 | 4,604 | 4,609 | 4,601 | 4,601 |
| 09/26/2023 | 4,602 | 4,606 | 4,600 | 4,602 |
| 09/27/2023 | 4,603 | 4,608 | 4,600 | 4,601 |
| 09/28/2023 | 4,602 | 4,606 | 4,599 | 4,605 |
| 09/29/2023 | 4,607 | 4,617 | 4,603 | 4,603 |
| 10/02/2023 | 4,603 | 4,605 | 4,601 | 4,601 |
| 10/03/2023 | 4,602 | 4,608 | 4,600 | 4,602 |
| 10/04/2023 | 4,602 | 4,605 | 4,600 | 4,600 |
| 10/05/2023 | 4,602 | 4,607 | 4,600 | 4,607 |
| 10/06/2023 | 4,607 | 4,610 | 4,606 | 4,609 |
| 10/10/2023 | 4,609 | 4,610 | 4,606 | 4,607 |
| 10/11/2023 | 4,609 | 4,609 | 4,606 | 4,607 |
| 10/12/2023 | 4,608 | 4,609 | 4,606 | 4,608 |
| 10/13/2023 | 4,606 | 4,610 | 4,605 | 4,606 |
| 10/16/2023 | 4,607 | 4,609 | 4,604 | 4,604 |
| 10/17/2023 | 4,606 | 4,608 | 4,605 | 4,606 |
| 10/18/2023 | 4,607 | 4,609 | 4,601 | 4,603 |
| 10/19/2023 | 4,602 | 4,605 | 4,602 | 4,602 |
| 10/20/2023 | 4,602 | 4,604 | 4,601 | 4,601 |
| 10/23/2023 | 4,602 | 4,605 | 4,601 | 4,601 |
| 10/24/2023 | 4,602 | 4,605 | 4,601 | 4,602 |
| 10/25/2023 | 4,604 | 4,605 | 4,601 | 4,602 |
| 10/26/2023 | 4,602 | 4,603 | 4,601 | 4,601 |
| 10/27/2023 | 4,602 | 4,605 | 4,601 | 4,603 |
| 10/30/2023 | 4,603 | 4,604 | 4,599 | 4,599 |
| 10/31/2023 | 4,601 | 4,601 | 4,599 | 4,599 |
| 11/01/2023 | 4,601 | 4,602 | 4,599 | 4,601 |
| 11/02/2023 | 4,602 | 4,603 | 4,600 | 4,601 |
| 11/06/2023 | 4,602 | 4,603 | 4,601 | 4,602 |
| 11/07/2023 | 4,602 | 4,603 | 4,602 | 4,603 |
| 11/08/2023 | 4,603 | 4,603 | 4,601 | 4,602 |
| 11/09/2023 | 4,602 | 4,603 | 4,601 | 4,601 |
| 11/10/2023 | 4,601 | 4,602 | 4,600 | 4,601 |
| 11/13/2023 | 4,602 | 4,603 | 4,601 | 4,601 |
| 11/14/2023 | 4,602 | 4,602 | 4,601 | 4,601 |
| 11/15/2023 | 4,601 | 4,603 | 4,601 | 4,602 |
| 11/16/2023 | 4,602 | 4,603 | 4,599 | 4,601 |
| 11/17/2023 | 4,602 | 4,603 | 4,600 | 4,600 |
| 11/20/2023 | 4,601 | 4,602 | 4,600 | 4,600 |
| 11/21/2023 | 4,601 | 4,603 | 4,600 | 4,601 |
| 11/22/2023 | 4,601 | 4,603 | 4,600 | 4,602 |
| 11/24/2023 | 4,602 | 4,603 | 4,600 | 4,601 |
| 11/27/2023 | 4,602 | 4,603 | 4,600 | 4,600 |
| 11/28/2023 | 4,602 | 4,603 | 4,596 | 4,596 |
| 11/29/2023 | 4,600 | 4,600 | 4,595 | 4,600 |
| 11/30/2023 | 4,605 | 4,605 | 4,600 | 4,600 |
| 12/01/2023 | 4,605 | 4,605 | 4,595 | 4,595 |
| 12/04/2023 | 4,600 | 4,600 | 4,595 | 4,595 |
| 12/05/2023 | 4,595 | 4,600 | 4,595 | 4,600 |
| 12/06/2023 | 4,595 | 4,600 | 4,590 | 4,600 |
| 12/07/2023 | 4,595 | 4,600 | 4,595 | 4,595 |
| 12/08/2023 | 4,595 | 4,600 | 4,595 | 4,595 |
| 12/11/2023 | 4,595 | 4,600 | 4,595 | 4,595 |
| 12/12/2023 | 4,595 | 4,600 | 4,590 | 4,590 |
| 12/13/2023 | 4,590 | 4,600 | 4,590 | 4,590 |
| 12/14/2023 | 4,595 | 4,600 | 4,590 | 4,590 |
| 12/15/2023 | 4,595 | 4,600 | 4,590 | 4,590 |
| 12/18/2023 | 4,595 | 4,600 | 4,595 | 4,595 |
| 12/19/2023 | 4,600 | 4,605 | 4,590 | 4,590 |