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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,750	2,670	2,670	2,750	2,670	108,800
November 19, 2025	2,751	2,700	2,700	2,772	2,688	137,000
November 18, 2025	2,810	2,767	2,767	2,836	2,760	122,000
November 17, 2025	2,838	2,814	2,814	2,848	2,811	129,600
November 14, 2025	2,871	2,828	2,828	2,873	2,815	132,200
November 13, 2025	2,838	2,876	2,876	2,894	2,826	154,600
November 12, 2025	2,822	2,838	2,838	2,877	2,800	189,700
November 11, 2025	2,843	2,822	2,822	2,903	2,781	440,000
November 10, 2025	3,070	3,115	3,115	3,115	3,045	101,100
November 07, 2025	2,992	3,035	3,035	3,035	2,973	60,700
November 06, 2025	3,060	3,015	3,015	3,065	3,015	75,200
November 05, 2025	3,060	3,015	3,015	3,065	3,015	89,700
November 04, 2025	3,095	3,010	3,010	3,100	2,937	119,700
October 31, 2025	3,125	3,120	3,120	3,160	3,090	112,400
October 30, 2025	3,015	3,120	3,120	3,120	3,015	334,200
October 29, 2025	3,130	3,035	3,035	3,155	3,025	122,500
October 28, 2025	3,090	3,070	3,070	3,110	3,025	95,700
October 27, 2025	3,125	3,120	3,120	3,125	3,080	101,800
October 24, 2025	3,040	3,070	3,070	3,080	3,035	66,100
October 23, 2025	3,035	3,040	3,040	3,085	3,000	86,800
October 22, 2025	3,070	3,085	3,085	3,100	3,060	146,400
October 21, 2025	3,080	3,080	3,080	3,100	3,060	93,400
October 20, 2025	3,070	3,080	3,080	3,095	3,050	72,100
October 17, 2025	3,010	3,015	3,015	3,030	2,977	74,800
October 16, 2025	2,999	3,025	3,025	3,025	2,979	69,000
October 15, 2025	2,942	2,975	2,975	2,980	2,935	73,100
October 14, 2025	2,938	2,924	2,924	3,025	2,907	137,900
October 10, 2025	3,070	2,980	2,980	3,070	2,970	130,700
October 09, 2025	3,150	3,100	3,100	3,150	3,080	96,500
October 08, 2025	3,140	3,120	3,120	3,145	3,100	85,700
October 07, 2025	3,105	3,140	3,140	3,145	3,095	98,200
October 06, 2025	3,100	3,105	3,105	3,125	3,065	81,500
October 03, 2025	2,959	3,020	3,020	3,020	2,942	69,400
October 02, 2025	2,951	2,952	2,952	2,976	2,920	87,800
October 01, 2025	3,010	2,970	2,970	3,010	2,922	106,400
September 30, 2025	3,010	3,030	3,030	3,045	3,005	108,200
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

Toshiba Tec Corporation (6588.T) JPX