Toshiba Corporation - 6502.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2023	4,595	4,595	4,595	4,600	4,595	1.67M
December 15, 2023	4,595	4,590	4,590	4,600	4,590	2.91M
December 14, 2023	4,595	4,590	4,590	4,600	4,590	1.83M
December 13, 2023	4,590	4,590	4,590	4,600	4,590	1.07M
December 12, 2023	4,595	4,590	4,590	4,600	4,590	1.81M
December 11, 2023	4,595	4,595	4,595	4,600	4,595	905,500
December 08, 2023	4,595	4,595	4,595	4,600	4,595	268,400
December 07, 2023	4,595	4,595	4,595	4,600	4,595	220,800
December 06, 2023	4,595	4,600	4,600	4,600	4,590	1.95M
December 05, 2023	4,595	4,600	4,600	4,600	4,595	375,000
December 04, 2023	4,600	4,595	4,595	4,600	4,595	569,500
December 01, 2023	4,605	4,595	4,595	4,605	4,595	467,600
November 30, 2023	4,605	4,600	4,600	4,605	4,600	2.47M
November 29, 2023	4,600	4,600	4,600	4,600	4,595	1.1M
November 28, 2023	4,602	4,596	4,596	4,603	4,596	10.98M
November 27, 2023	4,602	4,600	4,600	4,603	4,600	2.43M
November 24, 2023	4,602	4,601	4,601	4,603	4,600	1.84M
November 22, 2023	4,601	4,602	4,602	4,603	4,600	1.06M
November 21, 2023	4,601	4,601	4,601	4,603	4,600	754,700
November 20, 2023	4,601	4,600	4,600	4,602	4,600	1.59M
November 17, 2023	4,602	4,600	4,600	4,603	4,600	2.39M
November 16, 2023	4,602	4,601	4,601	4,603	4,599	1.92M
November 15, 2023	4,601	4,602	4,602	4,603	4,601	705,100
November 14, 2023	4,602	4,601	4,601	4,602	4,601	347,700
November 13, 2023	4,602	4,601	4,601	4,603	4,601	475,500
November 10, 2023	4,601	4,601	4,601	4,602	4,600	737,200
November 09, 2023	4,602	4,601	4,601	4,603	4,601	594,900
November 08, 2023	4,603	4,602	4,602	4,603	4,601	1.19M
November 07, 2023	4,602	4,603	4,603	4,603	4,602	576,700
November 06, 2023	4,602	4,602	4,602	4,603	4,601	600,900
November 02, 2023	4,602	4,601	4,601	4,603	4,600	933,400
November 01, 2023	4,601	4,601	4,601	4,602	4,599	1.24M
October 31, 2023	4,601	4,599	4,599	4,601	4,599	1.6M
October 30, 2023	4,603	4,599	4,599	4,604	4,599	9.78M
October 27, 2023	4,602	4,603	4,603	4,605	4,601	1.25M
October 26, 2023	4,602	4,601	4,601	4,603	4,601	927,300
October 25, 2023	4,604	4,602	4,602	4,605	4,601	986,700
October 24, 2023	4,602	4,602	4,602	4,605	4,601	823,300
October 23, 2023	4,602	4,601	4,601	4,605	4,601	978,500
October 20, 2023	4,602	4,601	4,601	4,604	4,601	923,000
October 19, 2023	4,602	4,602	4,602	4,605	4,602	824,200
October 18, 2023	4,607	4,603	4,603	4,609	4,601	980,300
October 17, 2023	4,606	4,606	4,606	4,608	4,605	862,200
October 16, 2023	4,607	4,604	4,604	4,609	4,604	2.02M
October 13, 2023	4,606	4,606	4,606	4,610	4,605	1.3M
October 12, 2023	4,608	4,608	4,608	4,609	4,606	790,600
October 11, 2023	4,609	4,607	4,607	4,609	4,606	912,000
October 10, 2023	4,609	4,607	4,607	4,610	4,606	904,800
October 06, 2023	4,607	4,609	4,609	4,610	4,606	1.33M
October 05, 2023	4,602	4,607	4,607	4,607	4,600	1.29M
October 04, 2023	4,602	4,600	4,600	4,605	4,600	2.25M
October 03, 2023	4,602	4,602	4,602	4,608	4,600	1.3M
October 02, 2023	4,603	4,601	4,601	4,605	4,601	1.19M
September 29, 2023	4,607	4,603	4,603	4,617	4,603	1.43M
September 28, 2023	4,602	4,605	4,605	4,606	4,599	1.49M
September 27, 2023	4,603	4,601	4,601	4,608	4,600	2M
September 26, 2023	4,602	4,602	4,602	4,606	4,600	2.83M
September 25, 2023	4,604	4,601	4,601	4,609	4,601	9.6M
September 22, 2023	4,603	4,606	4,606	4,609	4,602	1.52M
September 21, 2023	4,604	4,606	4,606	4,613	4,601	1.53M

Toshiba Corporation (6502.T) JPX