Tokyo - Delayed Quote JPY

Toshiba Tec Corporation (6588.T)

Compare
2,978.00
-22.00
(-0.73%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20253,030.003,030.002,978.002,978.002,978.0078,400
Feb 28, 20252,973.003,000.002,948.003,000.003,000.00218,300
Feb 27, 20252,970.003,020.002,970.003,015.003,015.0064,900
Feb 26, 20252,983.002,984.002,932.002,968.002,968.00111,000
Feb 25, 20252,998.003,030.002,984.002,993.002,993.0092,100
Feb 21, 20252,986.003,020.002,956.003,015.003,015.00150,000
Feb 20, 20253,085.003,085.003,015.003,030.003,030.0068,100
Feb 19, 20253,050.003,120.003,035.003,100.003,100.0073,800
Feb 18, 20253,060.003,060.003,020.003,050.003,050.0083,900
Feb 17, 20253,125.003,125.003,045.003,065.003,065.0096,500
Feb 14, 20253,155.003,180.003,115.003,120.003,120.0094,000
Feb 13, 20253,130.003,165.003,115.003,145.003,145.00115,500
Feb 12, 20253,175.003,175.003,075.003,095.003,095.00123,200
Feb 10, 20253,155.003,190.003,125.003,140.003,140.00173,500
Feb 7, 20253,275.003,320.003,145.003,175.003,175.00394,900
Feb 6, 20253,315.003,370.003,315.003,345.003,345.00118,500
Feb 5, 20253,335.003,375.003,295.003,305.003,305.0087,800
Feb 4, 20253,340.003,370.003,305.003,305.003,305.0088,800
Feb 3, 20253,415.003,420.003,310.003,315.003,315.00150,500
Jan 31, 20253,410.003,425.003,380.003,415.003,415.00132,400
Jan 30, 20253,395.003,430.003,380.003,420.003,420.0062,800
Jan 29, 20253,410.003,455.003,395.003,395.003,395.0069,600
Jan 28, 20253,365.003,410.003,360.003,400.003,400.0067,900
Jan 27, 20253,415.003,430.003,390.003,390.003,390.0085,000
Jan 24, 20253,405.003,440.003,380.003,380.003,380.0060,000
Jan 23, 20253,385.003,400.003,365.003,400.003,400.0053,500
Jan 22, 20253,380.003,405.003,360.003,380.003,380.0061,100
Jan 21, 20253,380.003,395.003,350.003,365.003,365.0046,900
Jan 20, 20253,360.003,375.003,345.003,365.003,365.0050,000
Jan 17, 20253,350.003,370.003,330.003,350.003,350.0061,500
Jan 16, 20253,385.003,410.003,370.003,375.003,375.0061,800
Jan 15, 20253,375.003,395.003,350.003,375.003,375.0079,400
Jan 14, 20253,345.003,380.003,310.003,380.003,380.0089,800
Jan 10, 20253,390.003,395.003,360.003,370.003,370.0046,500
Jan 9, 20253,440.003,465.003,390.003,395.003,395.0074,100
Jan 8, 20253,435.003,460.003,405.003,435.003,435.0079,900
Jan 7, 20253,480.003,510.003,450.003,450.003,450.0068,800
Jan 6, 20253,610.003,625.003,475.003,480.003,480.0091,600
Dec 30, 20243,615.003,625.003,570.003,610.003,610.0070,100
Dec 27, 20243,600.003,620.003,590.003,615.003,615.0061,100
Dec 26, 20243,505.003,600.003,500.003,600.003,600.00119,400
Dec 25, 20243,535.003,540.003,470.003,525.003,525.0077,600
Dec 24, 20243,560.003,560.003,495.003,525.003,525.00108,300
Dec 23, 20243,565.003,570.003,525.003,545.003,545.0064,900
Dec 20, 20243,665.003,665.003,545.003,555.003,555.00119,000
Dec 19, 20243,615.003,670.003,595.003,630.003,630.00104,300
Dec 18, 20243,670.003,710.003,660.003,660.003,660.0058,000
Dec 17, 20243,780.003,785.003,685.003,705.003,705.00114,200
Dec 16, 20243,830.003,850.003,780.003,780.003,780.00121,700
Dec 13, 20243,730.003,855.003,730.003,830.003,830.00222,300
Dec 12, 20243,660.003,790.003,635.003,770.003,770.00178,900
Dec 11, 20243,595.003,630.003,590.003,605.003,605.0054,900
Dec 10, 20243,595.003,660.003,575.003,615.003,615.0056,200
Dec 9, 20243,585.003,630.003,570.003,575.003,575.0068,900
Dec 6, 20243,670.003,680.003,565.003,580.003,580.0059,200
Dec 5, 20243,660.003,680.003,655.003,655.003,655.0088,900
Dec 4, 20243,675.003,690.003,635.003,655.003,655.0082,800
Dec 3, 20243,665.003,780.003,660.003,725.003,725.00172,600
Dec 2, 20243,630.003,675.003,595.003,635.003,635.0066,100
Nov 29, 20243,690.003,690.003,610.003,630.003,630.0056,000
Nov 28, 20243,640.003,690.003,640.003,690.003,690.0045,600
Nov 27, 20243,750.003,750.003,620.003,645.003,645.0094,100
Nov 26, 20243,695.003,750.003,670.003,750.003,750.00133,600
Nov 25, 20243,685.003,740.003,645.003,715.003,715.00145,700
Nov 22, 20243,600.003,640.003,530.003,615.003,615.0086,900
Nov 21, 20243,650.003,670.003,605.003,620.003,620.0082,200
Nov 20, 20243,565.003,635.003,555.003,615.003,615.0081,400
Nov 19, 20243,560.003,585.003,510.003,530.003,530.0061,500
Nov 18, 20243,520.003,555.003,475.003,550.003,550.0074,800
Nov 15, 20243,600.003,620.003,520.003,530.003,530.0095,200
Nov 14, 20243,615.003,655.003,595.003,595.003,595.0078,400
Nov 13, 20243,570.003,650.003,550.003,625.003,625.0099,900
Nov 12, 20243,645.003,720.003,525.003,575.003,575.00122,500
Nov 11, 20243,690.003,700.003,590.003,640.003,640.00155,900
Nov 8, 20243,645.003,700.003,600.003,690.003,690.00134,000
Nov 7, 20243,590.003,635.003,570.003,630.003,630.00132,800
Nov 6, 20243,585.003,615.003,535.003,570.003,570.0090,600
Nov 5, 20243,580.003,600.003,545.003,590.003,590.00131,200
Nov 1, 20243,495.003,575.003,455.003,555.003,555.00158,800
Oct 31, 20243,445.003,535.003,400.003,505.003,505.00142,500
Oct 30, 20243,415.003,520.003,405.003,465.003,465.00379,900
Oct 29, 20243,360.003,395.003,340.003,385.003,385.0064,200
Oct 28, 20243,350.003,385.003,335.003,360.003,360.0087,300
Oct 25, 20243,350.003,370.003,335.003,355.003,355.0051,700
Oct 24, 20243,345.003,410.003,315.003,380.003,380.0072,400
Oct 23, 20243,405.003,425.003,365.003,375.003,375.00103,000
Oct 22, 20243,500.003,500.003,435.003,435.003,435.0085,000
Oct 21, 20243,515.003,515.003,470.003,475.003,475.0051,600
Oct 18, 20243,555.003,575.003,520.003,520.003,520.0036,200
Oct 17, 20243,620.003,625.003,540.003,540.003,540.0072,200
Oct 16, 20243,660.003,680.003,615.003,620.003,620.0054,800
Oct 15, 20243,705.003,705.003,655.003,685.003,685.0067,400
Oct 11, 20243,725.003,750.003,665.003,665.003,665.0056,800
Oct 10, 20243,745.003,755.003,680.003,710.003,710.0062,600
Oct 9, 20243,800.003,835.003,700.003,735.003,735.00130,500
Oct 8, 20243,650.003,785.003,650.003,785.003,785.00174,900
Oct 7, 20243,585.003,640.003,530.003,620.003,620.00152,000
Oct 4, 20243,475.003,525.003,475.003,515.003,515.0078,700
Oct 3, 20243,540.003,540.003,455.003,465.003,465.0057,400
Oct 2, 20243,455.003,525.003,410.003,430.003,430.0093,600
Oct 1, 20243,475.003,520.003,465.003,475.003,475.0083,400
Sep 30, 20243,475.003,515.003,450.003,470.003,470.0085,800
Sep 27, 2024 20.00 Dividend
Sep 27, 20243,560.003,575.003,520.003,545.003,545.0064,300
Sep 26, 20243,550.003,570.003,510.003,555.003,535.00131,200
Sep 25, 20243,500.003,540.003,470.003,505.003,485.2892,100
Sep 24, 20243,445.003,515.003,445.003,490.003,470.3784,000
Sep 20, 20243,455.003,470.003,400.003,415.003,395.79102,300
Sep 19, 20243,440.003,450.003,385.003,430.003,410.7070,100
Sep 18, 20243,400.003,430.003,375.003,410.003,390.8244,500
Sep 17, 20243,365.003,365.003,280.003,350.003,331.1549,300
Sep 13, 20243,355.003,365.003,305.003,325.003,306.2961,400
Sep 12, 20243,340.003,415.003,335.003,370.003,351.0464,100
Sep 11, 20243,350.003,365.003,255.003,280.003,261.5547,600
Sep 10, 20243,335.003,420.003,335.003,355.003,336.1339,600
Sep 9, 20243,345.003,355.003,295.003,345.003,326.1866,000
Sep 6, 20243,445.003,445.003,375.003,400.003,380.8741,900
Sep 5, 20243,430.003,485.003,390.003,410.003,390.8243,000
Sep 4, 20243,525.003,550.003,425.003,460.003,440.53119,500
Sep 3, 20243,555.003,590.003,540.003,555.003,535.0043,200
Sep 2, 20243,510.003,560.003,475.003,555.003,535.0050,900
Aug 30, 20243,485.003,540.003,480.003,480.003,460.4260,300
Aug 29, 20243,405.003,490.003,405.003,485.003,465.3933,300
Aug 28, 20243,465.003,500.003,445.003,450.003,430.5931,900
Aug 27, 20243,490.003,525.003,455.003,500.003,480.3149,600
Aug 26, 20243,455.003,595.003,445.003,460.003,440.53182,600
Aug 23, 20243,420.003,450.003,390.003,420.003,400.7638,300
Aug 22, 20243,360.003,420.003,360.003,405.003,385.8434,300
Aug 21, 20243,305.003,360.003,305.003,350.003,331.1541,900
Aug 20, 20243,310.003,380.003,280.003,365.003,346.0755,000
Aug 19, 20243,250.003,310.003,205.003,265.003,246.6397,000
Aug 16, 20243,220.003,280.003,190.003,255.003,236.6968,500
Aug 15, 20243,200.003,200.003,130.003,165.003,147.1958,500
Aug 14, 20243,170.003,180.003,110.003,155.003,137.2557,300
Aug 13, 20243,060.003,150.003,060.003,140.003,122.33114,400
Aug 9, 20242,977.003,075.002,882.002,989.002,972.18186,600
Aug 8, 20242,704.002,937.002,704.002,877.002,860.81172,300
Aug 7, 20242,700.002,886.002,675.002,804.002,788.22173,600
Aug 6, 20242,544.002,805.002,521.002,751.002,735.52204,700
Aug 5, 20242,815.002,843.002,488.002,543.002,528.69168,300
Aug 2, 20243,165.003,180.003,035.003,035.003,017.93123,500
Aug 1, 20243,350.003,355.003,230.003,260.003,241.6680,600
Jul 31, 20243,340.003,405.003,330.003,390.003,370.9384,400
Jul 30, 20243,475.003,485.003,410.003,410.003,390.8261,600
Jul 29, 20243,355.003,470.003,355.003,460.003,440.5376,300
Jul 26, 20243,410.003,425.003,355.003,365.003,346.0757,300
Jul 25, 20243,480.003,480.003,405.003,420.003,400.7668,000
Jul 24, 20243,505.003,540.003,470.003,505.003,485.2853,100
Jul 23, 20243,500.003,530.003,495.003,515.003,495.2234,200
Jul 22, 20243,515.003,545.003,470.003,470.003,450.4840,100
Jul 19, 20243,480.003,535.003,480.003,515.003,495.2251,200
Jul 18, 20243,520.003,565.003,500.003,520.003,500.2042,800
Jul 17, 20243,550.003,570.003,515.003,555.003,535.0055,200
Jul 16, 20243,540.003,585.003,520.003,540.003,520.0850,600
Jul 12, 20243,565.003,580.003,540.003,565.003,544.9440,400
Jul 11, 20243,610.003,630.003,565.003,600.003,579.7569,400
Jul 10, 20243,600.003,610.003,540.003,555.003,535.0089,400
Jul 9, 20243,595.003,645.003,535.003,585.003,564.83153,400
Jul 8, 20243,575.003,595.003,545.003,570.003,549.92105,400
Jul 5, 20243,615.003,615.003,545.003,575.003,554.8977,700
Jul 4, 20243,600.003,635.003,585.003,615.003,594.6675,800
Jul 3, 20243,550.003,595.003,545.003,590.003,569.8094,000
Jul 2, 20243,475.003,580.003,450.003,550.003,530.03138,900
Jul 1, 20243,490.003,490.003,385.003,425.003,405.7355,100
Jun 28, 20243,455.003,475.003,430.003,440.003,420.6550,500
Jun 27, 20243,460.003,490.003,425.003,450.003,430.5938,600
Jun 26, 20243,470.003,510.003,465.003,470.003,450.4875,700
Jun 25, 20243,450.003,495.003,445.003,475.003,455.4585,300
Jun 24, 20243,455.003,505.003,435.003,450.003,430.59146,500
Jun 21, 20243,410.003,490.003,410.003,420.003,400.76163,900
Jun 20, 20243,255.003,410.003,240.003,400.003,380.87150,200
Jun 19, 20243,245.003,265.003,210.003,240.003,221.7734,000
Jun 18, 20243,185.003,250.003,165.003,210.003,191.9442,800
Jun 17, 20243,180.003,185.003,150.003,170.003,152.1748,100
Jun 14, 20243,110.003,185.003,090.003,180.003,162.1179,000
Jun 13, 20243,160.003,180.003,115.003,120.003,102.4543,600
Jun 12, 20243,125.003,195.003,115.003,165.003,147.1951,200
Jun 11, 20243,105.003,150.003,105.003,125.003,107.4252,500
Jun 10, 20243,125.003,155.003,090.003,115.003,097.4875,200
Jun 7, 20243,180.003,205.003,130.003,130.003,112.3942,600
Jun 6, 20243,265.003,265.003,185.003,210.003,191.9444,900
Jun 5, 20243,245.003,265.003,225.003,240.003,221.7742,900
Jun 4, 20243,205.003,270.003,205.003,260.003,241.6654,500
Jun 3, 20243,220.003,275.003,210.003,255.003,236.6978,600
May 31, 20243,175.003,205.003,165.003,180.003,162.11115,100
May 30, 20243,095.003,160.003,095.003,150.003,132.2850,300
May 29, 20243,100.003,160.003,095.003,125.003,107.4257,500
May 28, 20243,090.003,130.003,080.003,110.003,092.5051,900
May 27, 20243,100.003,120.003,085.003,100.003,082.5666,100
May 24, 20242,970.003,065.002,970.003,065.003,047.7668,800
May 23, 20242,960.003,015.002,938.002,998.002,981.1334,700
May 22, 20243,025.003,025.002,970.002,980.002,963.2355,600
May 21, 20243,045.003,060.003,005.003,030.003,012.9537,900
May 20, 20243,015.003,070.002,991.003,045.003,027.8738,900
May 17, 20243,035.003,040.002,999.003,010.002,993.0742,100
May 16, 20242,990.003,040.002,974.003,035.003,017.9367,700
May 15, 20243,120.003,135.003,015.003,015.002,998.0450,700
May 14, 20243,170.003,190.003,085.003,110.003,092.5066,300
May 13, 20243,330.003,385.003,180.003,180.003,162.11117,200
May 10, 20243,220.003,240.003,200.003,225.003,206.8645,700
May 9, 20243,235.003,275.003,210.003,225.003,206.8674,700
May 8, 20243,240.003,285.003,205.003,275.003,256.5870,100
May 7, 20243,185.003,240.003,175.003,230.003,211.8357,300
May 2, 20243,185.003,185.003,145.003,155.003,137.2518,900
May 1, 20243,150.003,190.003,140.003,185.003,167.0845,100
Apr 30, 20243,165.003,180.003,130.003,180.003,162.1153,400
Apr 26, 20243,135.003,165.003,115.003,155.003,137.2549,800
Apr 25, 20243,105.003,155.003,095.003,135.003,117.3644,500
Apr 24, 20243,130.003,155.003,105.003,125.003,107.4236,900
Apr 23, 20243,130.003,135.003,090.003,105.003,087.5321,700
Apr 22, 20243,080.003,145.003,040.003,120.003,102.4584,700
Apr 19, 20243,115.003,120.003,020.003,050.003,032.8451,100
Apr 18, 20243,045.003,125.003,030.003,120.003,102.4555,100
Apr 17, 20243,105.003,110.003,005.003,060.003,042.7845,800
Apr 16, 20243,105.003,105.003,020.003,070.003,052.7351,200
Apr 15, 20243,085.003,135.003,080.003,125.003,107.4241,500
Apr 12, 20243,130.003,170.003,115.003,145.003,127.3184,700
Apr 11, 20243,070.003,105.003,050.003,105.003,087.5344,200
Apr 10, 20243,060.003,115.003,055.003,105.003,087.5342,700
Apr 9, 20243,040.003,075.003,025.003,060.003,042.7841,500
Apr 8, 20243,000.003,055.002,993.003,040.003,022.9044,200
Apr 5, 20243,005.003,025.002,938.002,988.002,971.1945,000
Apr 4, 20243,050.003,060.003,030.003,030.003,012.9540,200
Apr 3, 20242,993.003,035.002,976.003,000.002,983.1257,900
Apr 2, 20243,070.003,075.003,010.003,030.003,012.9555,900
Apr 1, 20243,065.003,090.003,040.003,070.003,052.7356,400
Mar 29, 20242,990.003,065.002,990.003,035.003,017.9324,900
Mar 28, 2024 25.00 Dividend
Mar 28, 20243,005.003,040.003,000.003,005.002,988.0946,500
Mar 27, 20243,040.003,095.003,025.003,050.003,007.9884,900
Mar 26, 20243,025.003,055.003,020.003,020.002,978.4062,600
Mar 25, 20243,040.003,100.003,025.003,025.002,983.3374,200
Mar 22, 20243,080.003,100.003,050.003,075.003,032.6452,000
Mar 21, 20243,050.003,085.003,050.003,065.003,022.7747,200
Mar 19, 20243,015.003,065.002,997.003,045.003,003.0555,300
Mar 18, 20243,025.003,075.003,010.003,050.003,007.9839,600
Mar 15, 20243,000.003,050.002,987.003,010.002,968.53323,000
Mar 14, 20242,999.003,035.002,937.003,030.002,988.2676,500
Mar 13, 20242,952.003,005.002,931.002,990.002,948.81104,300
Mar 12, 20242,912.002,934.002,869.002,933.002,892.59117,000
Mar 11, 20243,000.003,015.002,936.002,962.002,921.19101,900
Mar 8, 20242,970.003,070.002,949.003,040.002,998.12153,600
Mar 7, 20243,125.003,130.003,035.003,040.002,998.1293,000
Mar 6, 20243,075.003,125.003,035.003,105.003,062.2286,800
Mar 5, 20243,045.003,095.003,030.003,080.003,037.5777,700
Mar 4, 20243,080.003,080.003,010.003,035.002,993.19128,300

Related Tickers

0R6W.IL Tobii AB (publ)
1.9335
+1.92%
 
76M0.SG Realbotix Corp
0.2360
-7.81%
 
BLRN.TA BladeRanger Ltd
42.70
-4.26%
 
ALTHO.PA Metavisio
0.0580
-7.20%
 
PCT.SI PC Partner Group Limited
1.4100
+2.17%
 
WDC.MU Western Digital Corp
47.10
+1.12%
 
WDC.DU Western Digital Corp
45.48
-1.99%
 
XAR.L Xaar plc
64.50
+0.78%
 
CNC.L Concurrent Technologies Plc
176.50
+6.33%
 
DRH.F DroneShield Limited
0.4780
+8.64%