Toshiba Tec Corporation - 6588.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,120	3,165	3,165	3,165	3,060	193,000
February 19, 2026	3,095	3,115	3,115	3,145	3,070	174,600
February 18, 2026	3,085	3,045	3,045	3,090	3,040	128,500
February 17, 2026	2,997	3,055	3,055	3,055	2,978	101,300
February 16, 2026	3,060	3,025	3,025	3,070	3,005	127,300
February 13, 2026	3,010	3,015	3,015	3,040	2,972	144,700
February 12, 2026	3,030	3,045	3,045	3,145	3,025	323,400
February 10, 2026	2,930	3,015	3,015	3,075	2,930	502,500
February 09, 2026	2,856	2,788	2,788	2,856	2,774	200,900
February 06, 2026	2,739	2,756	2,756	2,772	2,713	138,900
February 05, 2026	2,767	2,732	2,732	2,775	2,725	126,600
February 04, 2026	2,668	2,698	2,698	2,714	2,656	125,800
February 03, 2026	2,679	2,674	2,674	2,718	2,662	118,400
February 02, 2026	2,644	2,657	2,657	2,745	2,600	224,100
January 30, 2026	2,548	2,596	2,596	2,625	2,520	1.2M
January 29, 2026	2,600	2,554	2,554	2,601	2,530	233,700
January 28, 2026	2,700	2,625	2,625	2,700	2,625	186,600
January 27, 2026	2,786	2,727	2,727	2,795	2,723	210,500
January 26, 2026	2,920	2,811	2,811	2,920	2,784	326,900
January 23, 2026	3,040	2,994	2,994	3,050	2,984	98,100
January 22, 2026	2,973	2,987	2,987	3,010	2,950	94,300
January 21, 2026	2,913	2,940	2,940	2,945	2,882	133,000
January 20, 2026	3,000	2,955	2,955	3,025	2,922	157,200
January 19, 2026	3,075	2,966	2,966	3,075	2,944	190,900
January 16, 2026	2,873	2,901	2,901	2,912	2,873	79,800
January 15, 2026	2,866	2,888	2,888	2,888	2,851	71,400
January 14, 2026	2,840	2,863	2,863	2,884	2,831	64,300
January 13, 2026	2,890	2,844	2,844	2,894	2,831	82,700
January 09, 2026	2,814	2,816	2,816	2,850	2,800	96,000
January 08, 2026	2,829	2,799	2,799	2,831	2,779	73,600
January 07, 2026	2,804	2,810	2,810	2,829	2,781	113,800
January 06, 2026	2,770	2,828	2,828	2,844	2,761	123,400
January 05, 2026	2,730	2,735	2,735	2,755	2,698	105,900
December 30, 2025	2,753	2,740	2,740	2,774	2,740	68,700
December 29, 2025	2,774	2,766	2,766	2,787	2,750	85,200
December 26, 2025	2,837	2,773	2,773	2,837	2,764	135,300
December 25, 2025	2,795	2,834	2,834	2,834	2,786	69,800
December 24, 2025	2,780	2,783	2,783	2,807	2,776	72,300
December 23, 2025	2,798	2,788	2,788	2,807	2,770	83,900
December 22, 2025	2,845	2,797	2,797	2,850	2,797	66,400
December 19, 2025	2,792	2,795	2,795	2,817	2,780	108,300
December 18, 2025	2,789	2,785	2,785	2,797	2,752	76,100
December 17, 2025	2,771	2,779	2,779	2,791	2,723	67,600
December 16, 2025	2,751	2,771	2,771	2,797	2,740	74,500
December 15, 2025	2,724	2,770	2,770	2,775	2,714	71,900
December 12, 2025	2,761	2,741	2,741	2,762	2,726	89,000
December 11, 2025	2,780	2,727	2,727	2,784	2,723	67,900
December 10, 2025	2,777	2,762	2,762	2,810	2,727	89,300
December 09, 2025	2,820	2,790	2,790	2,837	2,784	86,400
December 08, 2025	2,780	2,811	2,811	2,811	2,767	84,200
December 05, 2025	2,781	2,764	2,764	2,781	2,751	71,900
December 04, 2025	2,770	2,787	2,787	2,790	2,750	80,800
December 03, 2025	2,745	2,765	2,765	2,794	2,745	125,500
December 02, 2025	2,811	2,744	2,744	2,827	2,740	115,900
December 01, 2025	2,860	2,835	2,835	2,868	2,811	87,000
November 28, 2025	2,838	2,847	2,847	2,856	2,830	65,300
November 27, 2025	2,798	2,826	2,826	2,828	2,798	55,300
November 26, 2025	2,753	2,805	2,805	2,805	2,751	98,000
November 25, 2025	2,731	2,736	2,736	2,753	2,708	65,300
November 21, 2025	2,650	2,698	2,698	2,722	2,650	171,300

Toshiba Tec Corporation (6588.T) JPX