Skip to main content
Toshiba Tec Corporation (TYO:6588)
Japan flag Japan · Delayed Price · Currency is JPY
2,894.00
-216.00 (-6.95%)
At close: Mar 9, 2026

Toshiba Tec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,920.002,924.002,827.002,894.002,894.00-6.95%150,900
Mar 6, 20263,010.003,110.003,000.003,110.003,110.002.81%154,400
Mar 5, 20263,045.003,075.002,994.003,025.003,025.003.42%97,600
Mar 4, 20263,000.003,030.002,888.002,925.002,925.00-3.62%175,400
Mar 3, 20263,205.003,205.003,030.003,035.003,035.00-6.04%152,300
Mar 2, 20263,225.003,245.003,125.003,230.003,230.00-1.97%187,100
Feb 27, 20263,215.003,295.003,200.003,295.003,295.003.29%135,100
Feb 26, 20263,265.003,265.003,190.003,190.003,190.00-1.39%109,700
Feb 25, 20263,195.003,315.003,190.003,235.003,235.000.94%174,300
Feb 24, 20263,180.003,280.003,165.003,205.003,205.001.26%239,900
Feb 20, 20263,120.003,165.003,060.003,165.003,165.001.61%193,000
Feb 19, 20263,095.003,145.003,070.003,115.003,115.002.30%174,600
Feb 18, 20263,085.003,090.003,040.003,045.003,045.00-0.33%128,500
Feb 17, 20262,997.003,055.002,978.003,055.003,055.000.99%101,300
Feb 16, 20263,060.003,070.003,005.003,025.003,025.000.33%127,300
Feb 13, 20263,010.003,040.002,972.003,015.003,015.00-0.99%144,700
Feb 12, 20263,030.003,145.003,025.003,045.003,045.001.00%323,400
Feb 10, 20262,930.003,075.002,930.003,015.003,015.008.14%502,500
Feb 9, 20262,856.002,856.002,774.002,788.002,788.001.16%200,900
Feb 6, 20262,739.002,772.002,713.002,756.002,756.000.88%138,900
Feb 5, 20262,767.002,775.002,725.002,732.002,732.001.26%126,600
Feb 4, 20262,668.002,714.002,656.002,698.002,698.000.90%125,800
Feb 3, 20262,679.002,718.002,662.002,674.002,674.000.64%118,400
Feb 2, 20262,644.002,745.002,600.002,657.002,657.002.35%224,100
Jan 30, 20262,548.002,625.002,520.002,596.002,596.001.64%1,203,100
Jan 29, 20262,600.002,601.002,530.002,554.002,554.00-2.70%233,700
Jan 28, 20262,700.002,700.002,625.002,625.002,625.00-3.74%186,600
Jan 27, 20262,786.002,795.002,723.002,727.002,727.00-2.99%210,500
Jan 26, 20262,920.002,920.002,784.002,811.002,811.00-6.11%326,900
Jan 23, 20263,040.003,050.002,984.002,994.002,994.000.23%98,100
Jan 22, 20262,973.003,010.002,950.002,987.002,987.001.60%94,300
Jan 21, 20262,913.002,945.002,882.002,940.002,940.00-0.51%133,000
Jan 20, 20263,000.003,025.002,922.002,955.002,955.00-0.37%157,200
Jan 19, 20263,075.003,075.002,944.002,966.002,966.002.24%190,900
Jan 16, 20262,873.002,912.002,873.002,901.002,901.000.45%79,800
Jan 15, 20262,866.002,888.002,851.002,888.002,888.000.87%71,400
Jan 14, 20262,840.002,884.002,831.002,863.002,863.000.67%64,300
Jan 13, 20262,890.002,894.002,831.002,844.002,844.000.99%82,700
Jan 9, 20262,814.002,850.002,800.002,816.002,816.000.61%96,000
Jan 8, 20262,829.002,831.002,779.002,799.002,799.00-0.39%73,600
Jan 7, 20262,804.002,829.002,781.002,810.002,810.00-0.64%113,800
Jan 6, 20262,770.002,844.002,761.002,828.002,828.003.40%123,400
Jan 5, 20262,730.002,755.002,698.002,735.002,735.00-0.18%105,900
Dec 30, 20252,753.002,774.002,740.002,740.002,740.00-0.94%68,700
Dec 29, 20252,774.002,787.002,750.002,766.002,766.00-0.25%85,200
Dec 26, 20252,837.002,837.002,764.002,773.002,773.00-2.15%135,300
Dec 25, 20252,795.002,834.002,786.002,834.002,834.001.83%69,800
Dec 24, 20252,780.002,807.002,776.002,783.002,783.00-0.18%72,300
Dec 23, 20252,798.002,807.002,770.002,788.002,788.00-0.32%83,900
Dec 22, 20252,845.002,850.002,797.002,797.002,797.000.07%66,400
Dec 19, 20252,792.002,817.002,780.002,795.002,795.000.36%108,300
Dec 18, 20252,789.002,797.002,752.002,785.002,785.000.22%76,100
Dec 17, 20252,771.002,791.002,723.002,779.002,779.000.29%67,600
Dec 16, 20252,751.002,797.002,740.002,771.002,771.000.04%74,500
Dec 15, 20252,724.002,775.002,714.002,770.002,770.001.06%71,900
Dec 12, 20252,761.002,762.002,726.002,741.002,741.000.51%89,000
Dec 11, 20252,780.002,784.002,723.002,727.002,727.00-1.27%67,900
Dec 10, 20252,777.002,810.002,727.002,762.002,762.00-1.00%89,300
Dec 9, 20252,820.002,837.002,784.002,790.002,790.00-0.75%86,400
Dec 8, 20252,780.002,811.002,767.002,811.002,811.001.85%84,200
Dec 5, 20252,781.002,781.002,751.002,760.002,760.00-0.97%96,600
Dec 4, 20252,770.002,790.002,750.002,787.002,787.000.80%80,800
Dec 3, 20252,745.002,794.002,745.002,765.002,765.000.77%125,500
Dec 2, 20252,811.002,827.002,740.002,744.002,744.00-3.21%115,900
Dec 1, 20252,860.002,868.002,811.002,835.002,835.00-0.42%87,000
Nov 28, 20252,838.002,856.002,830.002,847.002,847.000.74%65,300
Nov 27, 20252,798.002,828.002,798.002,826.002,826.000.75%55,300
Nov 26, 20252,753.002,805.002,751.002,805.002,805.002.52%98,000
Nov 25, 20252,731.002,753.002,708.002,736.002,736.001.41%65,300
Nov 21, 20252,650.002,722.002,650.002,698.002,698.001.05%171,300
Nov 20, 20252,750.002,750.002,670.002,670.002,670.00-1.11%108,800
Nov 19, 20252,751.002,772.002,688.002,700.002,700.00-2.42%137,000
Nov 18, 20252,810.002,836.002,760.002,767.002,767.00-1.67%122,000
Nov 17, 20252,838.002,848.002,811.002,814.002,814.00-0.50%129,600
Nov 14, 20252,871.002,873.002,815.002,828.002,828.00-1.67%132,200
Nov 13, 20252,838.002,894.002,826.002,876.002,876.001.34%154,600
Nov 12, 20252,822.002,877.002,800.002,838.002,838.000.57%189,700
Nov 11, 20252,843.002,903.002,781.002,822.002,822.00-9.41%440,000
Nov 10, 20253,070.003,115.003,045.003,115.003,115.002.64%101,100
Nov 7, 20252,992.003,035.002,973.003,035.003,035.000.66%60,700
Nov 6, 20253,060.003,065.003,015.003,015.003,015.000.17%75,200
Nov 5, 20253,095.003,100.002,937.003,010.003,010.00-2.59%89,700
Nov 4, 20253,125.003,170.003,085.003,090.003,090.00-0.96%119,700
Oct 31, 20253,125.003,160.003,090.003,120.003,120.00-112,400
Oct 30, 20253,015.003,120.003,015.003,120.003,120.002.80%334,200
Oct 29, 20253,130.003,155.003,025.003,035.003,035.00-1.14%122,500
Oct 28, 20253,090.003,110.003,025.003,070.003,070.00-1.60%95,700
Oct 27, 20253,125.003,125.003,080.003,120.003,120.001.63%101,800
Oct 24, 20253,040.003,080.003,035.003,070.003,070.000.99%66,100
Oct 23, 20253,035.003,085.003,000.003,040.003,040.00-1.46%86,800
Oct 22, 20253,070.003,100.003,060.003,085.003,085.000.16%146,400
Oct 21, 20253,080.003,100.003,060.003,080.003,080.00-93,400
Oct 20, 20253,070.003,095.003,050.003,080.003,080.002.16%72,100
Oct 17, 20253,010.003,030.002,977.003,015.003,015.00-0.33%74,800
Oct 16, 20252,999.003,025.002,979.003,025.003,025.001.68%69,000
Oct 15, 20252,942.002,980.002,935.002,975.002,975.001.74%73,100
Oct 14, 20252,938.003,025.002,907.002,924.002,924.00-1.88%137,900
Oct 10, 20253,070.003,070.002,970.002,980.002,980.00-3.87%130,700
Oct 9, 20253,150.003,150.003,080.003,100.003,100.00-0.64%96,500
Oct 8, 20253,140.003,145.003,100.003,120.003,120.00-0.64%85,700