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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,065	3,015	3,015	3,065	3,010	77,100
September 26, 2025	3,080	3,075	3,075	3,085	3,035	126,800
September 25, 2025	3,120	3,095	3,095	3,125	3,070	95,000
September 24, 2025	3,195	3,115	3,115	3,195	3,100	173,300
September 22, 2025	3,160	3,230	3,230	3,235	3,145	122,300
September 19, 2025	3,180	3,145	3,145	3,190	3,105	164,200
September 18, 2025	3,150	3,145	3,145	3,175	3,110	104,800
September 17, 2025	3,140	3,120	3,120	3,145	3,090	98,800
September 16, 2025	3,165	3,150	3,150	3,185	3,110	153,200
September 12, 2025	2,957	3,055	3,055	3,085	2,956	191,600
September 11, 2025	2,885	2,913	2,913	2,913	2,870	69,300
September 10, 2025	2,953	2,889	2,889	2,953	2,889	81,900
September 09, 2025	2,989	2,953	2,953	3,005	2,952	86,400
September 08, 2025	2,933	2,987	2,987	2,990	2,922	78,300
September 05, 2025	2,894	2,910	2,910	2,917	2,887	99,900
September 04, 2025	2,853	2,894	2,894	2,900	2,850	85,200
September 03, 2025	2,846	2,861	2,861	2,889	2,846	124,700
September 02, 2025	2,833	2,853	2,853	2,879	2,831	136,000
September 01, 2025	2,862	2,839	2,839	2,866	2,800	143,500
August 29, 2025	2,891	2,887	2,887	2,920	2,875	159,800
August 28, 2025	2,922	2,917	2,917	2,933	2,896	130,500
August 27, 2025	2,980	2,938	2,938	3,020	2,930	122,100
August 26, 2025	2,963	2,996	2,996	3,030	2,956	175,300
August 25, 2025	2,926	2,979	2,979	2,979	2,926	95,500
August 22, 2025	2,914	2,943	2,943	2,954	2,893	94,100
August 21, 2025	2,892	2,907	2,907	2,914	2,875	87,800
August 20, 2025	2,881	2,889	2,889	2,908	2,879	95,800
August 19, 2025	2,897	2,881	2,881	2,897	2,873	68,600
August 18, 2025	2,876	2,897	2,897	2,925	2,871	114,500
August 15, 2025	2,850	2,893	2,893	2,906	2,842	126,700
August 14, 2025	2,881	2,849	2,849	2,909	2,841	138,100
August 13, 2025	2,912	2,896	2,896	2,954	2,879	212,300
August 12, 2025	2,770	2,864	2,864	2,879	2,765	303,700
August 08, 2025	2,725	2,764	2,764	2,792	2,722	437,900
August 07, 2025	2,765	2,719	2,719	2,796	2,691	866,100
August 06, 2025	3,110	3,105	3,105	3,140	3,105	69,600
August 05, 2025	3,115	3,120	3,120	3,145	3,080	137,100
August 04, 2025	3,045	3,070	3,070	3,080	3,015	66,800
August 01, 2025	3,070	3,115	3,115	3,130	3,035	183,900
July 31, 2025	3,045	3,025	3,025	3,065	3,020	182,800
July 30, 2025	3,010	3,030	3,030	3,035	3,005	71,200
July 29, 2025	3,025	3,010	3,010	3,035	3,010	68,500
July 28, 2025	3,110	3,040	3,040	3,115	3,005	114,400
July 25, 2025	3,090	3,115	3,115	3,125	3,055	255,900
July 24, 2025	3,085	3,080	3,080	3,100	3,065	151,900
July 23, 2025	3,020	3,040	3,040	3,050	2,991	182,000
July 22, 2025	2,970	2,966	2,966	2,990	2,950	115,300
July 18, 2025	2,961	2,973	2,973	2,975	2,956	96,900
July 17, 2025	2,941	2,952	2,952	2,961	2,936	54,000
July 16, 2025	2,955	2,952	2,952	2,982	2,950	112,100
July 15, 2025	2,956	2,959	2,959	2,965	2,941	101,200
July 14, 2025	2,960	2,940	2,940	2,979	2,934	82,300
July 11, 2025	2,947	2,958	2,958	2,985	2,944	94,300
July 10, 2025	2,957	2,941	2,941	2,962	2,932	111,800
July 09, 2025	2,962	2,970	2,970	2,981	2,946	94,400
July 08, 2025	2,909	2,948	2,948	2,949	2,890	105,200
July 07, 2025	2,968	2,918	2,918	2,970	2,918	90,700
July 04, 2025	2,976	2,964	2,964	2,995	2,957	83,200
July 03, 2025	2,950	2,959	2,959	2,964	2,937	98,400
July 02, 2025	2,930	2,950	2,950	2,980	2,912	122,900

Toshiba Tec Corporation (6588.T) JPX