Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Toshiba Corporation (6502.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,770.00-10.00 (-0.21%)
As of 9:06AM JST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20214,795.004,815.004,765.004,770.004,770.0092,200
Oct 27, 20214,785.004,815.004,725.004,780.004,780.002,272,400
Oct 26, 20214,810.004,820.004,775.004,785.004,785.001,029,500
Oct 25, 20214,765.004,820.004,755.004,790.004,790.001,398,000
Oct 22, 20214,820.004,855.004,810.004,825.004,825.00966,800
Oct 21, 20214,880.004,915.004,855.004,860.004,860.00870,800
Oct 20, 20214,890.004,945.004,865.004,890.004,890.00856,800
Oct 19, 20214,885.004,900.004,840.004,890.004,890.00655,900
Oct 18, 20214,900.004,905.004,845.004,890.004,890.00728,000
Oct 15, 20214,850.004,900.004,840.004,900.004,900.001,235,000
Oct 14, 20214,790.004,810.004,770.004,805.004,805.00854,900
Oct 13, 20214,865.004,895.004,810.004,810.004,810.001,103,700
Oct 12, 20214,885.004,915.004,845.004,905.004,905.00916,300
Oct 11, 20214,865.004,930.004,830.004,900.004,900.001,036,700
Oct 08, 20214,950.004,955.004,870.004,900.004,900.001,592,200
Oct 07, 20214,920.004,990.004,890.004,910.004,910.001,523,200
Oct 06, 20214,840.004,920.004,790.004,900.004,900.001,376,300
Oct 05, 20214,880.004,925.004,815.004,830.004,830.001,638,700
Oct 04, 20214,905.004,930.004,840.004,920.004,920.001,961,800
Oct 01, 20214,785.004,935.004,785.004,860.004,860.002,752,700
Sep 30, 20214,770.004,770.004,700.004,715.004,715.001,505,900
Sep 29, 20214,790.004,805.004,730.004,780.004,780.001,726,400
Sep 29, 202140 Dividend
Sep 28, 20214,915.004,930.004,785.004,890.004,850.001,450,400
Sep 27, 20214,930.005,030.004,915.004,920.004,879.752,030,900
Sep 24, 20214,850.004,910.004,825.004,910.004,869.841,774,100
Sep 22, 20214,775.004,845.004,750.004,805.004,765.701,958,300
Sep 21, 20214,600.004,745.004,590.004,730.004,691.311,660,600
Sep 17, 20214,735.004,740.004,695.004,720.004,681.392,317,000
Sep 16, 20214,710.004,735.004,680.004,720.004,681.39952,400
Sep 15, 20214,720.004,740.004,640.004,700.004,661.551,391,200
Sep 14, 20214,750.004,765.004,730.004,765.004,726.021,108,300
Sep 13, 20214,765.004,770.004,730.004,750.004,711.151,107,500
Sep 10, 20214,750.004,795.004,745.004,785.004,745.861,338,400
Sep 09, 20214,725.004,800.004,725.004,790.004,750.821,560,100
Sep 08, 20214,740.004,785.004,730.004,765.004,726.022,001,700
Sep 07, 20214,755.004,765.004,730.004,755.004,716.101,437,300
Sep 06, 20214,725.004,775.004,720.004,750.004,711.151,763,400
Sep 03, 20214,715.004,730.004,675.004,700.004,661.552,081,200
Sep 02, 20214,680.004,700.004,640.004,680.004,641.722,031,500
Sep 01, 20214,775.004,800.004,680.004,725.004,686.351,783,900
Aug 31, 20214,750.004,785.004,740.004,775.004,735.941,735,500
Aug 30, 20214,790.004,805.004,715.004,770.004,730.981,500,700
Aug 27, 20214,730.004,770.004,710.004,765.004,726.022,215,000
Aug 26, 20214,790.004,790.004,645.004,730.004,691.313,952,700
Aug 25, 20214,580.004,665.004,560.004,650.004,611.961,448,400
Aug 24, 20214,575.004,580.004,500.004,580.004,542.541,732,100
Aug 23, 20214,475.004,580.004,475.004,570.004,532.621,566,800
Aug 20, 20214,475.004,510.004,435.004,450.004,413.602,120,800
Aug 19, 20214,530.004,535.004,455.004,480.004,443.352,114,400
Aug 18, 20214,470.004,540.004,445.004,530.004,492.942,092,000
Aug 17, 20214,435.004,495.004,430.004,485.004,448.313,022,400
Aug 16, 20214,245.004,400.004,230.004,395.004,359.054,899,700
Aug 13, 20214,475.004,480.004,145.004,265.004,230.116,878,400
Aug 12, 20214,665.004,700.004,345.004,460.004,423.525,248,900
Aug 11, 20214,690.004,705.004,640.004,650.004,611.962,043,100
Aug 10, 20214,720.004,755.004,680.004,680.004,641.722,868,200
Aug 06, 20214,800.004,830.004,780.004,820.004,780.571,123,400
Aug 05, 20214,730.004,810.004,730.004,805.004,765.701,907,600
Aug 04, 20214,715.004,765.004,700.004,750.004,711.151,361,200
Aug 03, 20214,765.004,785.004,690.004,725.004,686.351,199,400
Aug 02, 20214,730.004,770.004,705.004,760.004,721.061,492,800
Jul 30, 20214,670.004,735.004,640.004,700.004,661.552,146,200
Jul 29, 20214,630.004,690.004,590.004,690.004,651.642,313,600
Jul 28, 20214,715.004,750.004,605.004,615.004,577.253,419,900
Jul 27, 20214,810.004,860.004,785.004,790.004,750.821,367,500
Jul 26, 20214,755.004,815.004,755.004,800.004,760.742,367,000
Jul 21, 20214,750.004,755.004,685.004,705.004,666.512,387,200
Jul 20, 20214,760.004,770.004,680.004,680.004,641.722,660,500
Jul 19, 20214,855.004,865.004,805.004,820.004,780.571,423,800
Jul 16, 20214,890.004,945.004,875.004,900.004,859.921,345,000
Jul 15, 20214,920.004,930.004,865.004,915.004,874.801,371,500
Jul 14, 20214,945.005,000.004,915.004,915.004,874.801,738,300
Jul 13, 20214,935.004,970.004,930.004,970.004,929.351,399,300
Jul 12, 20214,870.004,935.004,845.004,935.004,894.631,691,600
Jul 09, 20214,790.004,840.004,760.004,830.004,790.492,229,800
Jul 08, 20214,895.004,925.004,850.004,860.004,820.251,785,900
Jul 07, 20214,945.004,960.004,890.004,905.004,864.882,242,800
Jul 06, 20214,935.004,985.004,920.004,985.004,944.221,854,300
Jul 05, 20214,930.004,950.004,900.004,925.004,884.711,592,800
Jul 02, 20214,930.004,965.004,910.004,960.004,919.432,084,600
Jul 01, 20214,850.004,955.004,835.004,940.004,899.593,359,700
Jun 30, 20214,800.004,860.004,765.004,805.004,765.702,391,900
Jun 29, 20214,810.004,860.004,765.004,765.004,726.022,430,100
Jun 29, 2021110 Dividend
Jun 28, 20214,845.004,920.004,840.004,890.004,740.902,409,600
Jun 25, 20214,845.004,925.004,745.004,815.004,668.194,124,100
Jun 24, 20214,800.004,910.004,780.004,845.004,697.271,708,500
Jun 23, 20214,795.004,870.004,770.004,840.004,692.421,496,200
Jun 22, 20214,780.004,820.004,765.004,815.004,668.191,775,500
Jun 21, 20214,705.004,735.004,695.004,725.004,580.931,559,700
Jun 18, 20214,800.004,800.004,725.004,775.004,629.411,853,800
Jun 17, 20214,750.004,830.004,735.004,820.004,673.031,686,000
Jun 16, 20214,690.004,775.004,690.004,760.004,614.861,305,300
Jun 15, 20214,700.004,730.004,675.004,700.004,556.691,963,800
Jun 14, 20214,645.004,790.004,645.004,770.004,624.562,559,800
Jun 11, 20214,675.004,710.004,635.004,645.004,503.373,576,500
Jun 10, 20214,765.004,800.004,705.004,720.004,576.081,520,500
Jun 09, 20214,785.004,790.004,750.004,765.004,619.711,497,200
Jun 08, 20214,690.004,780.004,670.004,745.004,600.322,335,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement