Toshiba Tec Corporation (TYO:6588)
Japan · Delayed Price · Currency is JPY 2,954.00
-39.00 (-1.30%)
Oct 26, 2026, 3:30 PM JST
Toshiba Tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,015.00 | 3,020.00 | 2,932.00 | 2,954.00 | 2,954.00 | -1.30% | 123,600 |
| Oct 23, 2026 | 3,015.00 | 3,025.00 | 2,956.00 | 2,993.00 | 2,993.00 | -2.19% | 139,000 |
| Oct 22, 2026 | 3,080.00 | 3,160.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.65% | 114,600 |
| Oct 21, 2026 | 3,075.00 | 3,085.00 | 2,989.00 | 3,080.00 | 3,080.00 | 2.16% | 124,200 |
| Oct 20, 2026 | 3,060.00 | 3,065.00 | 2,997.00 | 3,015.00 | 3,015.00 | -2.11% | 109,400 |
| Oct 19, 2026 | 3,080.00 | 3,115.00 | 3,060.00 | 3,080.00 | 3,080.00 | -0.96% | 133,000 |
| Oct 16, 2026 | 3,005.00 | 3,110.00 | 3,005.00 | 3,110.00 | 3,110.00 | 3.84% | 156,500 |
| Oct 15, 2026 | 2,963.00 | 2,995.00 | 2,934.00 | 2,995.00 | 2,995.00 | -0.99% | 188,500 |
| Oct 14, 2026 | 2,990.00 | 3,045.00 | 2,986.00 | 3,025.00 | 3,025.00 | -0.66% | 105,000 |
| Oct 13, 2026 | 2,931.00 | 3,050.00 | 2,917.00 | 3,045.00 | 3,045.00 | 3.71% | 162,800 |
| Oct 9, 2026 | 2,861.00 | 2,945.00 | 2,855.00 | 2,936.00 | 2,936.00 | 1.10% | 111,000 |
| Oct 8, 2026 | 2,895.00 | 2,930.00 | 2,828.00 | 2,904.00 | 2,904.00 | 0.28% | 140,500 |
| Oct 7, 2026 | 2,918.00 | 2,940.00 | 2,870.00 | 2,896.00 | 2,896.00 | -0.58% | 159,500 |
| Oct 6, 2026 | 2,856.00 | 2,918.00 | 2,841.00 | 2,913.00 | 2,913.00 | 1.53% | 171,200 |
| Oct 5, 2026 | 2,897.00 | 2,897.00 | 2,838.00 | 2,869.00 | 2,869.00 | 1.74% | 199,300 |
| Oct 2, 2026 | 2,889.00 | 2,889.00 | 2,816.00 | 2,820.00 | 2,820.00 | -3.16% | 173,300 |
| Oct 1, 2026 | 2,894.00 | 2,933.00 | 2,874.00 | 2,912.00 | 2,912.00 | 0.52% | 162,800 |
| Sep 30, 2026 | 2,936.00 | 2,941.00 | 2,887.00 | 2,897.00 | 2,897.00 | -1.33% | 127,500 |
| Sep 29, 2026 | 2,884.00 | 2,943.00 | 2,866.00 | 2,936.00 | 2,936.00 | 0.82% | 105,400 |
| Sep 28, 2026 | 2,938.00 | 2,975.00 | 2,922.00 | 2,932.00 | 2,912.00 | -0.34% | 148,700 |
| Sep 25, 2026 | 2,926.00 | 2,952.00 | 2,902.00 | 2,942.00 | 2,921.93 | 1.13% | 155,300 |
| Sep 24, 2026 | 2,938.00 | 2,949.00 | 2,883.00 | 2,909.00 | 2,889.16 | 0.31% | 171,900 |
| Sep 18, 2026 | 2,963.00 | 2,963.00 | 2,895.00 | 2,900.00 | 2,880.22 | -1.13% | 140,500 |
| Sep 17, 2026 | 2,923.00 | 2,971.00 | 2,910.00 | 2,933.00 | 2,912.99 | 2.09% | 202,000 |
| Sep 16, 2026 | 2,857.00 | 2,900.00 | 2,857.00 | 2,873.00 | 2,853.40 | 0.67% | 103,500 |
| Sep 15, 2026 | 2,816.00 | 2,865.00 | 2,796.00 | 2,854.00 | 2,834.53 | 1.35% | 141,100 |
| Sep 14, 2026 | 2,769.00 | 2,816.00 | 2,748.00 | 2,816.00 | 2,796.79 | 1.29% | 128,400 |
| Sep 11, 2026 | 2,703.00 | 2,789.00 | 2,700.00 | 2,780.00 | 2,761.04 | -0.25% | 126,200 |
| Sep 10, 2026 | 2,783.00 | 2,800.00 | 2,757.00 | 2,787.00 | 2,767.99 | -0.46% | 108,500 |
| Sep 9, 2026 | 2,810.00 | 2,844.00 | 2,783.00 | 2,800.00 | 2,780.90 | -0.04% | 140,200 |
| Sep 8, 2026 | 2,940.00 | 2,940.00 | 2,801.00 | 2,801.00 | 2,781.89 | -4.79% | 179,700 |
| Sep 7, 2026 | 2,976.00 | 2,990.00 | 2,911.00 | 2,942.00 | 2,921.93 | -1.11% | 173,900 |
| Sep 4, 2026 | 2,988.00 | 3,015.00 | 2,962.00 | 2,975.00 | 2,954.71 | -0.23% | 94,800 |
| Sep 3, 2026 | 3,000.00 | 3,015.00 | 2,952.00 | 2,982.00 | 2,961.66 | 0.37% | 101,000 |
| Sep 2, 2026 | 3,105.00 | 3,105.00 | 2,971.00 | 2,971.00 | 2,950.73 | -5.83% | 179,200 |
| Sep 1, 2026 | 3,130.00 | 3,195.00 | 3,120.00 | 3,155.00 | 3,133.48 | -0.32% | 131,400 |
| Aug 31, 2026 | 3,160.00 | 3,190.00 | 3,135.00 | 3,165.00 | 3,143.41 | -0.47% | 124,000 |
| Aug 28, 2026 | 3,135.00 | 3,210.00 | 3,120.00 | 3,180.00 | 3,158.31 | 1.27% | 111,500 |
| Aug 27, 2026 | 3,145.00 | 3,160.00 | 3,120.00 | 3,140.00 | 3,118.58 | 1.29% | 104,000 |
| Aug 26, 2026 | 3,095.00 | 3,150.00 | 3,080.00 | 3,100.00 | 3,078.85 | -1.27% | 138,700 |
| Aug 25, 2026 | 3,115.00 | 3,140.00 | 3,020.00 | 3,140.00 | 3,118.58 | 0.96% | 141,600 |
| Aug 24, 2026 | 3,015.00 | 3,125.00 | 3,015.00 | 3,110.00 | 3,088.79 | 3.32% | 112,600 |
| Aug 21, 2026 | 2,998.00 | 3,040.00 | 2,990.00 | 3,010.00 | 2,989.47 | -0.99% | 75,200 |
| Aug 20, 2026 | 2,951.00 | 3,045.00 | 2,942.00 | 3,040.00 | 3,019.26 | 3.12% | 133,700 |
| Aug 19, 2026 | 3,070.00 | 3,080.00 | 2,904.00 | 2,948.00 | 2,927.89 | -3.34% | 207,000 |
| Aug 18, 2026 | 3,080.00 | 3,110.00 | 3,025.00 | 3,050.00 | 3,029.20 | -2.09% | 106,000 |
| Aug 17, 2026 | 3,215.00 | 3,215.00 | 3,105.00 | 3,115.00 | 3,093.75 | -3.86% | 114,700 |
| Aug 14, 2026 | 3,250.00 | 3,310.00 | 3,225.00 | 3,240.00 | 3,217.90 | -0.31% | 95,800 |
| Aug 13, 2026 | 3,225.00 | 3,260.00 | 3,160.00 | 3,250.00 | 3,227.83 | 1.25% | 191,500 |
| Aug 12, 2026 | 3,310.00 | 3,360.00 | 3,205.00 | 3,210.00 | 3,188.10 | -6.96% | 203,500 |