Skip to main content
Toshiba Tec Corporation (TYO:6588)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.00
+41.00 (1.51%)
Apr 28, 2026, 3:30 PM JST

Toshiba Tec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,746.002,799.002,727.002,757.002,757.001.51%162,700
Apr 27, 20262,691.002,724.002,666.002,716.002,716.001.15%81,300
Apr 24, 20262,690.002,709.002,652.002,685.002,685.00-0.52%61,500
Apr 23, 20262,740.002,741.002,667.002,699.002,699.00-1.68%108,100
Apr 22, 20262,779.002,788.002,731.002,745.002,745.00-0.69%73,600
Apr 21, 20262,815.002,826.002,751.002,764.002,764.00-2.12%108,600
Apr 20, 20262,957.002,965.002,817.002,824.002,824.00-2.86%97,400
Apr 17, 20262,936.002,944.002,904.002,907.002,907.00-0.62%63,400
Apr 16, 20262,919.002,956.002,913.002,925.002,925.000.41%72,200
Apr 15, 20262,941.003,005.002,899.002,913.002,913.000.76%87,900
Apr 14, 20262,849.002,938.002,849.002,891.002,891.002.81%116,600
Apr 13, 20262,855.002,869.002,810.002,812.002,812.00-1.75%82,900
Apr 10, 20262,884.002,914.002,854.002,862.002,862.00-0.76%64,500
Apr 9, 20262,945.002,963.002,884.002,884.002,884.00-2.17%92,600
Apr 8, 20262,947.002,956.002,922.002,948.002,948.003.91%109,400
Apr 7, 20262,870.002,873.002,824.002,837.002,837.000.60%64,900
Apr 6, 20262,800.002,847.002,799.002,820.002,820.001.15%92,700
Apr 3, 20262,778.002,825.002,773.002,788.002,788.001.86%64,100
Apr 2, 20262,830.002,853.002,734.002,737.002,737.00-3.05%78,400
Apr 1, 20262,761.002,823.002,745.002,823.002,823.006.09%111,400
Mar 31, 20262,650.002,714.002,650.002,661.002,661.00-1.11%110,300
Mar 30, 20262,671.002,703.002,633.002,691.002,691.00-5.28%127,400
Mar 27, 20262,880.002,889.002,825.002,841.002,821.00-2.27%109,100
Mar 26, 20262,940.002,956.002,888.002,907.002,886.54-1.76%64,900
Mar 25, 20262,969.002,969.002,937.002,959.002,938.172.42%69,600
Mar 24, 20262,882.002,899.002,863.002,889.002,868.662.56%88,600
Mar 23, 20262,836.002,864.002,798.002,817.002,797.17-3.13%100,400
Mar 19, 20262,968.003,035.002,903.002,908.002,887.53-0.34%242,000
Mar 18, 20262,880.002,932.002,878.002,918.002,897.462.39%69,000
Mar 17, 20262,867.002,890.002,837.002,850.002,829.94-0.49%69,000
Mar 16, 20262,856.002,894.002,848.002,864.002,843.840.32%93,300
Mar 13, 20262,847.002,890.002,847.002,855.002,834.90-2.26%87,200
Mar 12, 20262,946.002,958.002,900.002,921.002,900.44-2.18%81,800
Mar 11, 20263,030.003,030.002,978.002,986.002,964.981.46%56,500
Mar 10, 20262,944.003,005.002,926.002,943.002,922.281.69%96,200
Mar 9, 20262,920.002,924.002,827.002,894.002,873.63-6.95%150,900
Mar 6, 20263,010.003,110.003,000.003,110.003,088.112.81%154,400
Mar 5, 20263,045.003,075.002,994.003,025.003,003.703.42%97,600
Mar 4, 20263,000.003,030.002,888.002,925.002,904.41-3.62%175,400
Mar 3, 20263,205.003,205.003,030.003,035.003,013.63-6.04%152,300
Mar 2, 20263,225.003,245.003,125.003,230.003,207.26-1.97%187,100
Feb 27, 20263,215.003,295.003,200.003,295.003,271.803.29%135,100
Feb 26, 20263,265.003,265.003,190.003,190.003,167.54-1.39%109,700
Feb 25, 20263,195.003,315.003,190.003,235.003,212.230.94%174,300
Feb 24, 20263,180.003,280.003,165.003,205.003,182.441.26%239,900
Feb 20, 20263,120.003,165.003,060.003,165.003,142.721.61%193,000
Feb 19, 20263,095.003,145.003,070.003,115.003,093.072.30%174,600
Feb 18, 20263,085.003,090.003,040.003,045.003,023.56-0.33%128,500
Feb 17, 20262,997.003,055.002,978.003,055.003,033.490.99%101,300
Feb 16, 20263,060.003,070.003,005.003,025.003,003.700.33%127,300
Feb 13, 20263,010.003,040.002,972.003,015.002,993.78-0.99%144,700
Feb 12, 20263,030.003,145.003,025.003,045.003,023.561.00%323,400
Feb 10, 20262,930.003,075.002,930.003,015.002,993.788.14%502,500
Feb 9, 20262,856.002,856.002,774.002,788.002,768.371.16%200,900
Feb 6, 20262,739.002,772.002,713.002,756.002,736.600.88%138,900
Feb 5, 20262,767.002,775.002,725.002,732.002,712.771.26%126,600
Feb 4, 20262,668.002,714.002,656.002,698.002,679.010.90%125,800
Feb 3, 20262,679.002,718.002,662.002,674.002,655.180.64%118,400
Feb 2, 20262,644.002,745.002,600.002,657.002,638.302.35%224,100
Jan 30, 20262,548.002,625.002,520.002,596.002,577.721.64%1,203,100
Jan 29, 20262,600.002,601.002,530.002,554.002,536.02-2.70%233,700
Jan 28, 20262,700.002,700.002,625.002,625.002,606.52-3.74%186,600
Jan 27, 20262,786.002,795.002,723.002,727.002,707.80-2.99%210,500
Jan 26, 20262,920.002,920.002,784.002,811.002,791.21-6.11%326,900
Jan 23, 20263,040.003,050.002,984.002,994.002,972.920.23%98,100
Jan 22, 20262,973.003,010.002,950.002,987.002,965.971.60%94,300
Jan 21, 20262,913.002,945.002,882.002,940.002,919.30-0.51%133,000
Jan 20, 20263,000.003,025.002,922.002,955.002,934.20-0.37%157,200
Jan 19, 20263,075.003,075.002,944.002,966.002,945.122.24%190,900
Jan 16, 20262,873.002,912.002,873.002,901.002,880.580.45%79,800
Jan 15, 20262,866.002,888.002,851.002,888.002,867.670.87%71,400
Jan 14, 20262,840.002,884.002,831.002,863.002,842.850.67%64,300
Jan 13, 20262,890.002,894.002,831.002,844.002,823.980.99%82,700
Jan 9, 20262,814.002,850.002,800.002,816.002,796.180.61%96,000
Jan 8, 20262,829.002,831.002,779.002,799.002,779.30-0.39%73,600
Jan 7, 20262,804.002,829.002,781.002,810.002,790.22-0.64%113,800
Jan 6, 20262,770.002,844.002,761.002,828.002,808.093.40%123,400
Jan 5, 20262,730.002,755.002,698.002,735.002,715.75-0.18%105,900
Dec 30, 20252,753.002,774.002,740.002,740.002,720.71-0.94%68,700
Dec 29, 20252,774.002,787.002,750.002,766.002,746.53-0.25%85,200
Dec 26, 20252,837.002,837.002,764.002,773.002,753.48-2.15%135,300
Dec 25, 20252,795.002,834.002,786.002,834.002,814.051.83%69,800
Dec 24, 20252,780.002,807.002,776.002,783.002,763.41-0.18%72,300
Dec 23, 20252,798.002,807.002,770.002,788.002,768.37-0.32%83,900
Dec 22, 20252,845.002,850.002,797.002,797.002,777.310.07%66,400
Dec 19, 20252,792.002,817.002,780.002,795.002,775.320.36%108,300
Dec 18, 20252,789.002,797.002,752.002,785.002,765.390.22%76,100
Dec 17, 20252,771.002,791.002,723.002,779.002,759.440.29%67,600
Dec 16, 20252,751.002,797.002,740.002,771.002,751.490.04%74,500
Dec 15, 20252,724.002,775.002,714.002,770.002,750.501.06%71,900
Dec 12, 20252,761.002,762.002,726.002,741.002,721.700.51%89,000
Dec 11, 20252,780.002,784.002,723.002,727.002,707.80-1.27%67,900
Dec 10, 20252,777.002,810.002,727.002,762.002,742.56-1.00%89,300
Dec 9, 20252,820.002,837.002,784.002,790.002,770.36-0.75%86,400
Dec 8, 20252,780.002,811.002,767.002,811.002,791.211.85%84,200
Dec 5, 20252,781.002,781.002,751.002,760.002,740.57-0.97%96,600
Dec 4, 20252,770.002,790.002,750.002,787.002,767.380.80%80,800
Dec 3, 20252,745.002,794.002,745.002,765.002,745.540.77%125,500
Dec 2, 20252,811.002,827.002,740.002,744.002,724.68-3.21%115,900
Dec 1, 20252,860.002,868.002,811.002,835.002,815.04-0.42%87,000