Australia markets closed

Toshiba Tec Corporation (6588.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,400.00+160.00 (+4.94%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20243,255.003,410.003,240.003,400.003,400.00150,200
19 June 20243,245.003,265.003,210.003,240.003,240.0034,000
18 June 20243,185.003,250.003,165.003,210.003,210.0042,800
17 June 20243,180.003,185.003,150.003,170.003,170.0048,100
14 June 20243,110.003,185.003,090.003,180.003,180.0079,000
13 June 20243,160.003,180.003,115.003,120.003,120.0043,600
12 June 20243,125.003,195.003,115.003,165.003,165.0051,200
11 June 20243,105.003,150.003,105.003,125.003,125.0052,500
10 June 20243,125.003,155.003,090.003,115.003,115.0075,200
07 June 20243,180.003,205.003,130.003,130.003,130.0042,600
06 June 20243,265.003,265.003,185.003,210.003,210.0044,900
05 June 20243,245.003,265.003,225.003,240.003,240.0042,900
04 June 20243,205.003,270.003,205.003,260.003,260.0054,500
03 June 20243,220.003,275.003,210.003,255.003,255.0078,600
31 May 20243,175.003,205.003,165.003,180.003,180.00115,100
30 May 20243,095.003,160.003,095.003,150.003,150.0050,300
29 May 20243,100.003,160.003,095.003,125.003,125.0057,500
28 May 20243,090.003,130.003,080.003,110.003,110.0051,900
27 May 20243,100.003,120.003,085.003,100.003,100.0066,100
24 May 20242,970.003,065.002,970.003,065.003,065.0068,800
23 May 20242,960.003,015.002,938.002,998.002,998.0034,700
22 May 20243,025.003,025.002,970.002,980.002,980.0055,600
21 May 20243,045.003,060.003,005.003,030.003,030.0037,900
20 May 20243,015.003,070.002,991.003,045.003,045.0038,900
17 May 20243,035.003,040.002,999.003,010.003,010.0042,100
16 May 20242,990.003,040.002,974.003,035.003,035.0067,700
15 May 20243,120.003,135.003,015.003,015.003,015.0050,700
14 May 20243,170.003,190.003,085.003,110.003,110.0066,300
13 May 20243,330.003,385.003,180.003,180.003,180.00117,200
10 May 20243,220.003,240.003,200.003,225.003,225.0045,700
09 May 20243,235.003,275.003,210.003,225.003,225.0074,700
08 May 20243,240.003,285.003,205.003,275.003,275.0070,100
07 May 20243,185.003,240.003,175.003,230.003,230.0057,300
02 May 20243,185.003,185.003,145.003,155.003,155.0018,900
01 May 20243,150.003,190.003,140.003,185.003,185.0045,100
30 Apr 20243,165.003,180.003,130.003,180.003,180.0053,400
26 Apr 20243,135.003,165.003,115.003,155.003,155.0049,800
25 Apr 20243,105.003,155.003,095.003,135.003,135.0044,500
24 Apr 20243,130.003,155.003,105.003,125.003,125.0036,900
23 Apr 20243,130.003,135.003,090.003,105.003,105.0021,700
22 Apr 20243,080.003,145.003,040.003,120.003,120.0084,700
19 Apr 20243,115.003,120.003,020.003,050.003,050.0051,100
18 Apr 20243,045.003,125.003,030.003,120.003,120.0055,100
17 Apr 20243,105.003,110.003,005.003,060.003,060.0045,800
16 Apr 20243,105.003,105.003,020.003,070.003,070.0051,200
15 Apr 20243,085.003,135.003,080.003,125.003,125.0041,500
12 Apr 20243,130.003,170.003,115.003,145.003,145.0084,700
11 Apr 20243,070.003,105.003,050.003,105.003,105.0044,200
10 Apr 20243,060.003,115.003,055.003,105.003,105.0042,700
09 Apr 20243,040.003,075.003,025.003,060.003,060.0041,500
08 Apr 20243,000.003,055.002,993.003,040.003,040.0044,200
05 Apr 20243,005.003,025.002,938.002,988.002,988.0045,000
04 Apr 20243,050.003,060.003,030.003,030.003,030.0040,200
03 Apr 20242,993.003,035.002,976.003,000.003,000.0057,900
02 Apr 20243,070.003,075.003,010.003,030.003,030.0055,900
01 Apr 20243,065.003,090.003,040.003,070.003,070.0056,400
29 Mar 20242,990.003,065.002,990.003,035.003,035.0024,900
28 Mar 20243,005.003,040.003,000.003,005.003,005.0046,500
28 Mar 202425 Dividend
27 Mar 20243,040.003,095.003,025.003,050.003,025.0084,900
26 Mar 20243,025.003,055.003,020.003,020.002,995.2562,600
25 Mar 20243,040.003,100.003,025.003,025.003,000.2074,200
22 Mar 20243,080.003,100.003,050.003,075.003,049.8052,000
21 Mar 20243,050.003,085.003,050.003,065.003,039.8847,200
19 Mar 20243,015.003,065.002,997.003,045.003,020.0455,300
18 Mar 20243,025.003,075.003,010.003,050.003,025.0039,600
15 Mar 20243,000.003,050.002,987.003,010.002,985.33323,000
14 Mar 20242,999.003,035.002,937.003,030.003,005.1676,500
13 Mar 20242,952.003,005.002,931.002,990.002,965.49104,300
12 Mar 20242,912.002,934.002,869.002,933.002,908.96117,000
11 Mar 20243,000.003,015.002,936.002,962.002,937.72101,900
08 Mar 20242,970.003,070.002,949.003,040.003,015.08153,600
07 Mar 20243,125.003,130.003,035.003,040.003,015.0893,000
06 Mar 20243,075.003,125.003,035.003,105.003,079.5586,800
05 Mar 20243,045.003,095.003,030.003,080.003,054.7577,700
04 Mar 20243,080.003,080.003,010.003,035.003,010.12128,300
01 Mar 20243,130.003,155.003,085.003,100.003,074.5962,000
29 Feb 20243,170.003,175.003,090.003,130.003,104.34117,500
28 Feb 20243,160.003,200.003,145.003,170.003,144.02109,100
27 Feb 20243,110.003,180.003,100.003,170.003,144.02102,200
26 Feb 20243,150.003,150.003,110.003,125.003,099.3977,800
22 Feb 20243,090.003,120.003,075.003,105.003,079.5583,700
21 Feb 20243,065.003,105.003,045.003,060.003,034.9268,000
20 Feb 20243,080.003,115.003,045.003,075.003,049.8084,000
19 Feb 20243,000.003,050.002,990.003,040.003,015.0879,800
16 Feb 20242,978.003,055.002,974.003,030.003,005.16116,800
15 Feb 20243,005.003,005.002,929.002,953.002,928.8080,500
14 Feb 20243,055.003,060.002,932.002,955.002,930.78134,200
13 Feb 20243,000.003,080.002,981.003,070.003,044.84143,700
09 Feb 20242,868.002,984.002,832.002,978.002,953.59220,100
08 Feb 20243,000.003,010.002,871.002,874.002,850.44393,500
07 Feb 20243,150.003,215.003,140.003,210.003,183.69118,400
06 Feb 20243,110.003,185.003,090.003,170.003,144.0293,500
05 Feb 20243,070.003,110.003,065.003,100.003,074.5976,100
02 Feb 20243,085.003,085.003,040.003,050.003,025.0060,200
01 Feb 20243,055.003,070.003,025.003,050.003,025.0071,000
31 Jan 20243,025.003,080.003,000.003,080.003,054.75264,900
30 Jan 20243,050.003,080.003,035.003,035.003,010.1249,300
29 Jan 20243,035.003,065.003,035.003,045.003,020.0450,600
26 Jan 20243,025.003,055.003,015.003,025.003,000.2066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...