Canada markets open in 4 hours 51 minutes

Toshiba Tec Corporation (6588.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,125.00+15.00 (+0.48%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243,100.003,160.003,095.003,125.003,125.0057,500
May 28, 20243,090.003,130.003,080.003,110.003,110.0051,900
May 27, 20243,100.003,120.003,085.003,100.003,100.0066,100
May 24, 20242,970.003,065.002,970.003,065.003,065.0068,800
May 23, 20242,960.003,015.002,938.002,998.002,998.0034,700
May 22, 20243,025.003,025.002,970.002,980.002,980.0055,600
May 21, 20243,045.003,060.003,005.003,030.003,030.0037,900
May 20, 20243,015.003,070.002,991.003,045.003,045.0038,900
May 17, 20243,035.003,040.002,999.003,010.003,010.0042,100
May 16, 20242,990.003,040.002,974.003,035.003,035.0067,700
May 15, 20243,120.003,135.003,015.003,015.003,015.0050,700
May 14, 20243,170.003,190.003,085.003,110.003,110.0066,300
May 13, 20243,330.003,385.003,180.003,180.003,180.00117,200
May 10, 20243,220.003,240.003,200.003,225.003,225.0045,700
May 09, 20243,235.003,275.003,210.003,225.003,225.0074,700
May 08, 20243,240.003,285.003,205.003,275.003,275.0070,100
May 07, 20243,185.003,240.003,175.003,230.003,230.0057,300
May 02, 20243,185.003,185.003,145.003,155.003,155.0018,900
May 01, 20243,150.003,190.003,140.003,185.003,185.0045,100
Apr 30, 20243,165.003,180.003,130.003,180.003,180.0053,400
Apr 26, 20243,135.003,165.003,115.003,155.003,155.0049,800
Apr 25, 20243,105.003,155.003,095.003,135.003,135.0044,500
Apr 24, 20243,130.003,155.003,105.003,125.003,125.0036,900
Apr 23, 20243,130.003,135.003,090.003,105.003,105.0021,700
Apr 22, 20243,080.003,145.003,040.003,120.003,120.0084,700
Apr 19, 20243,115.003,120.003,020.003,050.003,050.0051,100
Apr 18, 20243,045.003,125.003,030.003,120.003,120.0055,100
Apr 17, 20243,105.003,110.003,005.003,060.003,060.0045,800
Apr 16, 20243,105.003,105.003,020.003,070.003,070.0051,200
Apr 15, 20243,085.003,135.003,080.003,125.003,125.0041,500
Apr 12, 20243,130.003,170.003,115.003,145.003,145.0084,700
Apr 11, 20243,070.003,105.003,050.003,105.003,105.0044,200
Apr 10, 20243,060.003,115.003,055.003,105.003,105.0042,700
Apr 09, 20243,040.003,075.003,025.003,060.003,060.0041,500
Apr 08, 20243,000.003,055.002,993.003,040.003,040.0044,200
Apr 05, 20243,005.003,025.002,938.002,988.002,988.0045,000
Apr 04, 20243,050.003,060.003,030.003,030.003,030.0040,200
Apr 03, 20242,993.003,035.002,976.003,000.003,000.0057,900
Apr 02, 20243,070.003,075.003,010.003,030.003,030.0055,900
Apr 01, 20243,065.003,090.003,040.003,070.003,070.0056,400
Mar 29, 20242,990.003,065.002,990.003,035.003,035.0024,900
Mar 28, 20243,005.003,040.003,000.003,005.003,005.0046,500
Mar 28, 202425 Dividend
Mar 27, 20243,040.003,095.003,025.003,050.003,025.0084,900
Mar 26, 20243,025.003,055.003,020.003,020.002,995.2562,600
Mar 25, 20243,040.003,100.003,025.003,025.003,000.2074,200
Mar 22, 20243,080.003,100.003,050.003,075.003,049.8052,000
Mar 21, 20243,050.003,085.003,050.003,065.003,039.8847,200
Mar 19, 20243,015.003,065.002,997.003,045.003,020.0455,300
Mar 18, 20243,025.003,075.003,010.003,050.003,025.0039,600
Mar 15, 20243,000.003,050.002,987.003,010.002,985.33323,000
Mar 14, 20242,999.003,035.002,937.003,030.003,005.1676,500
Mar 13, 20242,952.003,005.002,931.002,990.002,965.49104,300
Mar 12, 20242,912.002,934.002,869.002,933.002,908.96117,000
Mar 11, 20243,000.003,015.002,936.002,962.002,937.72101,900
Mar 08, 20242,970.003,070.002,949.003,040.003,015.08153,600
Mar 07, 20243,125.003,130.003,035.003,040.003,015.0893,000
Mar 06, 20243,075.003,125.003,035.003,105.003,079.5586,800
Mar 05, 20243,045.003,095.003,030.003,080.003,054.7577,700
Mar 04, 20243,080.003,080.003,010.003,035.003,010.12128,300
Mar 01, 20243,130.003,155.003,085.003,100.003,074.5962,000
Feb 29, 20243,170.003,175.003,090.003,130.003,104.34117,500
Feb 28, 20243,160.003,200.003,145.003,170.003,144.02109,100
Feb 27, 20243,110.003,180.003,100.003,170.003,144.02102,200
Feb 26, 20243,150.003,150.003,110.003,125.003,099.3977,800
Feb 22, 20243,090.003,120.003,075.003,105.003,079.5583,700
Feb 21, 20243,065.003,105.003,045.003,060.003,034.9268,000
Feb 20, 20243,080.003,115.003,045.003,075.003,049.8084,000
Feb 19, 20243,000.003,050.002,990.003,040.003,015.0879,800
Feb 16, 20242,978.003,055.002,974.003,030.003,005.16116,800
Feb 15, 20243,005.003,005.002,929.002,953.002,928.8080,500
Feb 14, 20243,055.003,060.002,932.002,955.002,930.78134,200
Feb 13, 20243,000.003,080.002,981.003,070.003,044.84143,700
Feb 09, 20242,868.002,984.002,832.002,978.002,953.59220,100
Feb 08, 20243,000.003,010.002,871.002,874.002,850.44393,500
Feb 07, 20243,150.003,215.003,140.003,210.003,183.69118,400
Feb 06, 20243,110.003,185.003,090.003,170.003,144.0293,500
Feb 05, 20243,070.003,110.003,065.003,100.003,074.5976,100
Feb 02, 20243,085.003,085.003,040.003,050.003,025.0060,200
Feb 01, 20243,055.003,070.003,025.003,050.003,025.0071,000
Jan 31, 20243,025.003,080.003,000.003,080.003,054.75264,900
Jan 30, 20243,050.003,080.003,035.003,035.003,010.1249,300
Jan 29, 20243,035.003,065.003,035.003,045.003,020.0450,600
Jan 26, 20243,025.003,055.003,015.003,025.003,000.2066,100
Jan 25, 20243,020.003,050.002,990.003,025.003,000.2071,000
Jan 24, 20243,050.003,065.003,015.003,040.003,015.0860,700
Jan 23, 20243,120.003,130.003,050.003,060.003,034.9265,900
Jan 22, 20243,105.003,140.003,095.003,105.003,079.5555,500
Jan 19, 20243,095.003,110.003,055.003,080.003,054.7575,800
Jan 18, 20243,050.003,130.003,050.003,080.003,054.75111,300
Jan 17, 20243,100.003,135.003,030.003,045.003,020.04141,900
Jan 16, 20243,010.003,030.002,982.002,984.002,959.5476,100
Jan 15, 20242,980.002,987.002,961.002,965.002,940.707,800
Jan 12, 20242,980.002,988.002,921.002,953.002,928.80101,400
Jan 11, 20242,932.002,950.002,920.002,940.002,915.9085,800
Jan 10, 20242,910.002,931.002,890.002,901.002,877.2282,800
Jan 09, 20242,850.002,911.002,847.002,903.002,879.2084,500
Jan 05, 20242,894.002,915.002,830.002,830.002,806.8089,100
Jan 04, 20242,909.002,909.002,844.002,876.002,852.4391,900
Dec 29, 20232,924.002,928.002,900.002,921.002,897.0663,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...