Skip to main content
logo
Toshiba Tec Corporation (TYO:6588)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
-80.00 (-2.59%)
Nov 5, 2025, 3:30 PM JST

Toshiba Tec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,095.003,100.002,937.002,981.00--3.53%41,900
Nov 4, 20253,125.003,170.003,085.003,090.003,090.00-0.96%119,700
Oct 31, 20253,125.003,160.003,090.003,120.003,120.00-112,400
Oct 30, 20253,015.003,120.003,015.003,120.003,120.002.80%334,200
Oct 29, 20253,130.003,155.003,025.003,035.003,035.00-1.14%122,500
Oct 28, 20253,090.003,110.003,025.003,070.003,070.00-1.60%95,700
Oct 27, 20253,125.003,125.003,080.003,120.003,120.001.63%101,800
Oct 24, 20253,040.003,080.003,035.003,070.003,070.000.99%66,100
Oct 23, 20253,035.003,085.003,000.003,040.003,040.00-1.46%86,800
Oct 22, 20253,070.003,100.003,060.003,085.003,085.000.16%146,400
Oct 21, 20253,080.003,100.003,060.003,080.003,080.00-93,400
Oct 20, 20253,070.003,095.003,050.003,080.003,080.002.16%72,100
Oct 17, 20253,010.003,030.002,977.003,015.003,015.00-0.33%74,800
Oct 16, 20252,999.003,025.002,979.003,025.003,025.001.68%69,000
Oct 15, 20252,942.002,980.002,935.002,975.002,975.001.74%73,100
Oct 14, 20252,938.003,025.002,907.002,924.002,924.00-1.88%137,900
Oct 10, 20253,070.003,070.002,970.002,980.002,980.00-3.87%130,700
Oct 9, 20253,150.003,150.003,080.003,100.003,100.00-0.64%96,500
Oct 8, 20253,140.003,145.003,100.003,120.003,120.00-0.64%85,700
Oct 7, 20253,105.003,145.003,095.003,140.003,140.001.13%98,200
Oct 6, 20253,100.003,125.003,065.003,105.003,105.002.81%81,500
Oct 3, 20252,959.003,020.002,942.003,020.003,020.002.30%69,400
Oct 2, 20252,951.002,976.002,920.002,952.002,952.00-0.61%87,800
Oct 1, 20253,010.003,010.002,922.002,970.002,970.00-1.98%106,400
Sep 30, 20253,010.003,045.003,005.003,030.003,030.000.50%108,200
Sep 29, 20253,065.003,065.003,010.003,015.003,015.00-1.95%77,100
Sep 26, 20253,080.003,085.003,035.003,075.003,075.00-0.65%126,800
Sep 25, 20253,120.003,125.003,070.003,095.003,095.00-0.64%95,000
Sep 24, 20253,195.003,195.003,100.003,115.003,115.00-3.56%173,300
Sep 22, 20253,160.003,235.003,145.003,230.003,230.002.70%122,300
Sep 19, 20253,180.003,190.003,105.003,145.003,145.00-164,200
Sep 18, 20253,150.003,175.003,110.003,145.003,145.000.80%104,800
Sep 17, 20253,140.003,145.003,090.003,120.003,120.00-0.95%104,800
Sep 16, 20253,165.003,185.003,110.003,150.003,150.003.11%153,200
Sep 12, 20252,957.003,085.002,956.003,055.003,055.004.87%191,600
Sep 11, 20252,885.002,913.002,870.002,913.002,913.000.83%191,600
Sep 10, 20252,953.002,953.002,889.002,889.002,889.00-2.17%81,900
Sep 9, 20252,989.003,005.002,952.002,953.002,953.00-1.14%86,400
Sep 8, 20252,933.002,990.002,922.002,987.002,987.002.65%78,300
Sep 5, 20252,894.002,917.002,887.002,910.002,910.000.55%99,900
Sep 4, 20252,853.002,900.002,850.002,894.002,894.001.15%85,200
Sep 3, 20252,846.002,889.002,846.002,861.002,861.000.28%124,700
Sep 2, 20252,833.002,879.002,831.002,853.002,853.000.49%136,000
Sep 1, 20252,862.002,866.002,800.002,839.002,820.55-1.66%143,500
Aug 29, 20252,891.002,920.002,875.002,887.002,868.23-1.03%159,800
Aug 28, 20252,922.002,933.002,896.002,917.002,898.04-0.71%130,500
Aug 27, 20252,980.003,020.002,930.002,938.002,918.90-1.94%122,100
Aug 26, 20252,963.003,030.002,956.002,996.002,976.530.57%175,300
Aug 25, 20252,926.002,979.002,926.002,979.002,959.641.22%95,500
Aug 22, 20252,914.002,954.002,893.002,943.002,923.871.24%94,100