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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,937	2,935	2,935	2,956	2,915	119,300
June 30, 2025	2,953	2,937	2,937	2,986	2,937	137,100
June 27, 2025	2,930	2,925	2,925	2,939	2,910	144,700
June 26, 2025	2,882	2,909	2,909	2,943	2,882	186,500
June 25, 2025	2,879	2,870	2,870	2,888	2,843	146,100
June 24, 2025	2,886	2,879	2,879	2,924	2,863	185,300
June 23, 2025	2,769	2,843	2,843	2,872	2,769	143,200
June 20, 2025	2,810	2,799	2,799	2,844	2,799	103,900
June 19, 2025	2,828	2,830	2,830	2,845	2,805	76,000
June 18, 2025	2,808	2,828	2,828	2,850	2,800	50,800
June 17, 2025	2,777	2,804	2,804	2,804	2,759	115,200
June 16, 2025	2,774	2,756	2,756	2,798	2,746	85,400
June 13, 2025	2,800	2,763	2,763	2,800	2,731	183,800
June 12, 2025	2,878	2,825	2,825	2,884	2,824	142,000
June 11, 2025	2,872	2,891	2,891	2,926	2,872	111,600
June 10, 2025	2,908	2,879	2,879	2,930	2,871	63,700
June 09, 2025	2,884	2,895	2,895	2,911	2,884	104,200
June 06, 2025	2,864	2,870	2,870	2,907	2,864	85,700
June 05, 2025	2,872	2,886	2,886	2,893	2,858	110,400
June 04, 2025	2,897	2,886	2,886	2,926	2,878	119,500
June 03, 2025	2,960	2,879	2,879	2,960	2,877	81,400
June 02, 2025	2,916	2,951	2,951	2,958	2,898	113,800
May 30, 2025	2,895	2,957	2,957	2,965	2,884	186,200
May 29, 2025	2,920	2,932	2,932	2,953	2,920	132,500
May 28, 2025	2,980	2,919	2,919	2,982	2,915	130,200
May 27, 2025	2,893	2,931	2,931	2,939	2,883	129,800
May 26, 2025	2,877	2,883	2,883	2,890	2,854	111,300
May 23, 2025	2,896	2,890	2,890	2,924	2,877	102,400

Toshiba Tec Corporation (6588.T) JPX