TOSYY - Toshiba Corporation

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202316.0016.1015.9216.0016.0024,400
25 May 202315.8616.2915.8616.0116.0124,300
24 May 202316.2716.2715.8515.8915.897,400
23 May 202316.2816.2816.1116.1716.1718,400
22 May 202316.2916.2915.9616.1316.1311,300
19 May 202316.1516.3016.1516.1516.1514,400
18 May 202316.5616.5616.2116.2116.2116,600
17 May 202316.4016.7516.2816.2816.2818,300
16 May 202316.2416.4216.2416.3916.3915,900
15 May 202316.3016.5416.0616.3416.3431,600
12 May 202316.2116.4016.2116.2716.2722,900
11 May 202316.2716.6216.2716.4016.4014,000
10 May 202316.2616.5716.2616.3516.3519,100
09 May 202316.5716.5716.3416.4216.4231,100
08 May 202316.3516.5016.1416.3316.3312,600
05 May 202316.0716.3916.0716.1916.1917,000
04 May 202315.9616.2815.9516.0716.0716,300
03 May 202316.0816.2815.8916.0716.0726,800
02 May 202316.2516.2515.9316.0616.0616,500
01 May 202316.5616.5615.7515.9315.9336,900
28 Apr 202316.4116.4115.9416.0516.0519,000
27 Apr 202316.1916.6816.1916.6116.6111,900
26 Apr 202316.7516.7516.3216.3316.3326,400
25 Apr 202316.7116.7116.2816.4416.4435,200
24 Apr 202316.4316.5116.3916.5116.5120,200
21 Apr 202316.4016.4716.2316.3816.3815,800
20 Apr 202316.2316.4016.0616.4016.4012,500
19 Apr 202316.3016.5216.0716.4016.4011,300
18 Apr 202316.5816.5816.4316.5816.5814,500
17 Apr 202316.1916.5316.1916.3416.3414,100
14 Apr 202316.6716.6716.4716.5616.5624,600
13 Apr 202316.5916.7216.4016.6516.6536,100
12 Apr 202316.6416.6416.5216.5916.5944,700
11 Apr 202316.6516.6516.5016.6016.6042,700
10 Apr 202316.7116.7116.4016.7116.7126,000
06 Apr 202316.8816.8816.7416.8616.8615,800
05 Apr 202316.9416.9416.5216.7016.7042,700
04 Apr 202316.8016.8716.6116.8616.8636,000
03 Apr 202316.7216.9016.5816.8116.8134,200
31 Mar 202316.7316.8116.6616.8116.8150,000
30 Mar 202316.4716.9916.4716.7716.7723,000
29 Mar 202316.4616.8416.4616.7216.7228,900
28 Mar 202316.6616.7716.6116.7616.7659,900
27 Mar 202316.7416.7416.5316.6216.6230,700
24 Mar 202316.9016.9316.7416.8016.8068,800
23 Mar 202317.1517.5217.1517.4517.4570,400
22 Mar 202315.8316.1215.8316.0216.0261,700
21 Mar 202316.0416.1515.9016.0016.0027,100
20 Mar 202315.9515.9515.8715.9515.9535,200
17 Mar 202315.9015.9015.7515.7515.7539,500
16 Mar 202315.7315.9115.7315.8015.8077,800
15 Mar 202315.2515.6015.2115.2215.22169,200
14 Mar 202315.0515.0914.9915.0715.0776,100
13 Mar 202315.0315.4215.0315.3315.3355,600
10 Mar 202315.4015.4715.3215.3515.3520,800
09 Mar 202315.3315.8215.3315.4815.4857,200
08 Mar 202315.6415.6715.5815.6715.67121,000
07 Mar 202315.5215.5715.3315.3915.3949,200
06 Mar 202315.5715.6115.5415.5415.5463,100
03 Mar 202315.6015.6015.4315.5415.5427,600
02 Mar 202315.2515.3815.2215.3815.38228,200
01 Mar 202315.1815.2115.0915.1415.1490,700
28 Feb 202315.4115.4615.3815.4215.42186,600
27 Feb 202315.3115.4315.3115.3115.3162,600
24 Feb 202315.4615.4615.0215.3815.3863,000
23 Feb 202315.7515.9715.7515.7815.7853,300
22 Feb 202315.8215.9915.7515.7715.7761,700
21 Feb 202316.0016.0615.8715.8815.8874,100
17 Feb 202316.1916.1916.0616.0916.0921,400
16 Feb 202316.2016.2016.1116.1416.1416,200
15 Feb 202316.5116.5416.3816.4716.4718,400
14 Feb 202316.6416.6416.4116.5516.5535,600
13 Feb 202317.0517.1017.0017.1017.1020,200
10 Feb 202317.4817.4917.2417.3017.3013,400
09 Feb 202317.4817.5417.3717.4217.42142,800
08 Feb 202317.6317.7317.5317.5717.5715,200
07 Feb 202317.6717.8517.6717.7817.7834,800
06 Feb 202316.7716.8516.6916.8016.8030,200
03 Feb 202317.0517.2116.9516.9716.9711,900
02 Feb 202317.4117.5317.4017.4017.4011,100
01 Feb 202317.2617.4617.1617.4617.4619,900
31 Jan 202317.1017.2517.1017.1517.1532,000
30 Jan 202317.1317.3417.1217.1217.1292,700
27 Jan 202317.4017.5117.1417.5117.5137,400
26 Jan 202317.5217.5217.2617.3817.3817,100
25 Jan 202317.4817.5417.4017.5317.5365,800
24 Jan 202317.3617.5117.2517.5017.5067,000
23 Jan 202317.2017.2417.1717.2317.2340,900
20 Jan 202317.4917.5517.3617.5117.5132,000
19 Jan 202317.6417.7517.5717.6117.6110,600
18 Jan 202317.6717.7217.4817.4817.4820,600
17 Jan 202317.6017.7217.6017.6017.6068,100
13 Jan 202317.6017.7417.4917.7417.7418,200
12 Jan 202317.1717.5917.1717.4517.4524,900
11 Jan 202317.0017.1717.0017.0517.0560,100
10 Jan 202317.1917.2017.0917.1717.17126,800
09 Jan 202317.4517.6417.4517.6217.6233,200
06 Jan 202317.2017.4917.1317.4917.4946,000
05 Jan 202317.0017.0816.9417.0117.0177,900
04 Jan 202317.3017.3517.1717.1817.1865,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...