Skip to main content
logo
Toshiba Tec Corporation (TYO:6588)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
+15.00 (0.47%)
May 28, 2026, 3:30 PM JST

Toshiba Tec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,185.003,215.003,145.003,190.00-0.16%69,200
May 27, 20263,200.003,230.003,160.003,185.003,185.00-0.47%102,300
May 26, 20263,285.003,285.003,155.003,200.003,200.00-1.84%129,600
May 25, 20263,195.003,295.003,145.003,260.003,260.004.32%137,400
May 22, 20263,070.003,160.003,070.003,125.003,125.003.48%89,800
May 21, 20263,125.003,155.003,020.003,020.003,020.00-2.11%105,900
May 20, 20263,100.003,105.002,996.003,085.003,085.00-0.80%90,400
May 19, 20263,115.003,175.003,065.003,110.003,110.001.63%181,900
May 18, 20263,020.003,075.002,943.003,060.003,060.002.24%135,700
May 15, 20263,010.003,065.002,950.002,993.002,993.00-0.40%96,600
May 14, 20263,065.003,100.003,005.003,005.003,005.00-2.75%101,700
May 13, 20262,979.003,110.002,958.003,090.003,090.004.57%179,700
May 12, 20262,980.003,060.002,938.002,955.002,955.00-5.29%258,500
May 11, 20263,140.003,200.003,055.003,120.003,120.000.81%181,700
May 8, 20263,040.003,110.002,990.003,095.003,095.001.81%189,600
May 7, 20262,830.003,075.002,814.003,040.003,040.0011.36%464,600
May 1, 20262,720.002,770.002,706.002,730.002,730.001.30%158,300
Apr 30, 20262,673.002,724.002,666.002,695.002,695.00-2.25%149,300
Apr 28, 20262,746.002,799.002,727.002,757.002,757.001.51%162,700
Apr 27, 20262,691.002,724.002,666.002,716.002,716.001.15%81,300
Apr 24, 20262,690.002,709.002,652.002,685.002,685.00-0.52%61,500
Apr 23, 20262,740.002,741.002,667.002,699.002,699.00-1.68%108,100
Apr 22, 20262,779.002,788.002,731.002,745.002,745.00-0.69%73,600
Apr 21, 20262,815.002,826.002,751.002,764.002,764.00-2.12%108,600
Apr 20, 20262,957.002,965.002,817.002,824.002,824.00-2.86%97,400
Apr 17, 20262,936.002,944.002,904.002,907.002,907.00-0.62%63,400
Apr 16, 20262,919.002,956.002,913.002,925.002,925.000.41%72,200
Apr 15, 20262,941.003,005.002,899.002,913.002,913.000.76%87,900
Apr 14, 20262,849.002,938.002,849.002,891.002,891.002.81%116,600
Apr 13, 20262,855.002,869.002,810.002,812.002,812.00-1.75%82,900
Apr 10, 20262,884.002,914.002,854.002,862.002,862.00-0.76%64,500
Apr 9, 20262,945.002,963.002,884.002,884.002,884.00-2.17%92,600
Apr 8, 20262,947.002,956.002,922.002,948.002,948.003.91%109,400
Apr 7, 20262,870.002,873.002,824.002,837.002,837.000.60%64,900
Apr 6, 20262,800.002,847.002,799.002,820.002,820.001.15%92,700
Apr 3, 20262,778.002,825.002,773.002,788.002,788.001.86%64,100
Apr 2, 20262,830.002,853.002,734.002,737.002,737.00-3.05%78,400
Apr 1, 20262,761.002,823.002,745.002,823.002,823.006.09%111,400
Mar 31, 20262,650.002,714.002,650.002,661.002,661.00-1.11%110,300
Mar 30, 20262,671.002,703.002,633.002,691.002,691.00-4.61%127,400
Mar 27, 20262,880.002,889.002,825.002,841.002,821.00-2.27%109,100
Mar 26, 20262,940.002,956.002,888.002,907.002,886.54-1.76%64,900
Mar 25, 20262,969.002,969.002,937.002,959.002,938.172.42%69,600
Mar 24, 20262,882.002,899.002,863.002,889.002,868.662.56%88,600
Mar 23, 20262,836.002,864.002,798.002,817.002,797.17-3.13%100,400
Mar 19, 20262,968.003,035.002,903.002,908.002,887.53-0.34%242,000
Mar 18, 20262,880.002,932.002,878.002,918.002,897.462.39%69,000
Mar 17, 20262,867.002,890.002,837.002,850.002,829.94-0.49%69,000
Mar 16, 20262,856.002,894.002,848.002,864.002,843.840.32%93,300
Mar 13, 20262,847.002,890.002,847.002,855.002,834.90-2.26%87,200