Toshiba Tec Corp. 6588
TSE · Japan · Electronic Technology
¥2,833.00-79.00 (-2.71%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,833.00 | -2.71% | ¥2,889.00 | ¥2,889.00 | ¥2,828.00 | 62.80K |
| 2026-10-01 | ¥2,912.00 | +0.52% | ¥2,894.00 | ¥2,933.00 | ¥2,874.00 | 162.80K |
| 2026-09-30 | ¥2,897.00 | -1.33% | ¥2,936.00 | ¥2,941.00 | ¥2,887.00 | 127.50K |
| 2026-09-29 | ¥2,936.00 | +0.14% | ¥2,884.00 | ¥2,943.00 | ¥2,866.00 | 105.40K |
| 2026-09-28 | ¥2,932.00 | -0.34% | ¥2,938.00 | ¥2,975.00 | ¥2,922.00 | 148.70K |
| 2026-09-25 | ¥2,942.00 | +1.13% | ¥2,926.00 | ¥2,952.00 | ¥2,902.00 | 155.30K |
| 2026-09-24 | ¥2,909.00 | +0.31% | ¥2,938.00 | ¥2,949.00 | ¥2,883.00 | 171.90K |
| 2026-09-18 | ¥2,900.00 | -1.13% | ¥2,963.00 | ¥2,963.00 | ¥2,895.00 | 140.50K |
| 2026-09-17 | ¥2,933.00 | +2.09% | ¥2,923.00 | ¥2,971.00 | ¥2,910.00 | 202.00K |
| 2026-09-16 | ¥2,873.00 | +0.67% | ¥2,857.00 | ¥2,900.00 | ¥2,857.00 | 103.50K |
| 2026-09-15 | ¥2,854.00 | +1.35% | ¥2,816.00 | ¥2,865.00 | ¥2,796.00 | 141.10K |
| 2026-09-14 | ¥2,816.00 | +1.29% | ¥2,769.00 | ¥2,816.00 | ¥2,748.00 | 128.40K |
| 2026-09-11 | ¥2,780.00 | -0.25% | ¥2,703.00 | ¥2,789.00 | ¥2,700.00 | 126.20K |
| 2026-09-10 | ¥2,787.00 | -0.46% | ¥2,783.00 | ¥2,800.00 | ¥2,757.00 | 108.50K |
| 2026-09-09 | ¥2,800.00 | -0.04% | ¥2,810.00 | ¥2,844.00 | ¥2,783.00 | 140.20K |
| 2026-09-08 | ¥2,801.00 | -4.79% | ¥2,940.00 | ¥2,940.00 | ¥2,801.00 | 179.70K |
| 2026-09-07 | ¥2,942.00 | -1.11% | ¥2,976.00 | ¥2,990.00 | ¥2,911.00 | 173.90K |
| 2026-09-04 | ¥2,975.00 | -0.23% | ¥2,988.00 | ¥3,015.00 | ¥2,962.00 | 94.80K |
| 2026-09-03 | ¥2,982.00 | +0.37% | ¥3,000.00 | ¥3,015.00 | ¥2,952.00 | 101.00K |
| 2026-09-02 | ¥2,971.00 | -5.83% | ¥3,105.00 | ¥3,105.00 | ¥2,971.00 | 179.20K |
| 2026-09-01 | ¥3,155.00 | -0.32% | ¥3,130.00 | ¥3,195.00 | ¥3,120.00 | 131.40K |
| 2026-08-31 | ¥3,165.00 | -0.47% | ¥3,160.00 | ¥3,190.00 | ¥3,135.00 | 124.00K |
| 2026-08-28 | ¥3,180.00 | +1.27% | ¥3,135.00 | ¥3,210.00 | ¥3,120.00 | 111.50K |
| 2026-08-27 | ¥3,140.00 | +1.29% | ¥3,145.00 | ¥3,160.00 | ¥3,120.00 | 104.00K |
| 2026-08-26 | ¥3,100.00 | -1.27% | ¥3,095.00 | ¥3,150.00 | ¥3,080.00 | 138.70K |
| 2026-08-25 | ¥3,140.00 | +0.96% | ¥3,115.00 | ¥3,140.00 | ¥3,020.00 | 141.60K |
| 2026-08-24 | ¥3,110.00 | +3.32% | ¥3,015.00 | ¥3,125.00 | ¥3,015.00 | 112.60K |
| 2026-08-21 | ¥3,010.00 | -0.99% | ¥2,998.00 | ¥3,040.00 | ¥2,990.00 | 75.20K |
| 2026-08-20 | ¥3,040.00 | +3.12% | ¥2,951.00 | ¥3,045.00 | ¥2,942.00 | 133.70K |
| 2026-08-19 | ¥2,948.00 | -3.34% | ¥3,070.00 | ¥3,080.00 | ¥2,904.00 | 207.00K |
| 2026-08-18 | ¥3,050.00 | -2.09% | ¥3,080.00 | ¥3,110.00 | ¥3,025.00 | 106.00K |
| 2026-08-17 | ¥3,115.00 | -3.86% | ¥3,215.00 | ¥3,215.00 | ¥3,105.00 | 114.70K |
| 2026-08-14 | ¥3,240.00 | -0.31% | ¥3,250.00 | ¥3,310.00 | ¥3,225.00 | 95.80K |
| 2026-08-13 | ¥3,250.00 | +1.25% | ¥3,225.00 | ¥3,260.00 | ¥3,160.00 | 191.50K |
| 2026-08-12 | ¥3,210.00 | -6.96% | ¥3,310.00 | ¥3,360.00 | ¥3,205.00 | 203.50K |
| 2026-08-10 | ¥3,450.00 | +5.83% | ¥3,230.00 | ¥3,450.00 | ¥3,170.00 | 404.80K |
| 2026-08-07 | ¥3,260.00 | +1.09% | ¥3,210.00 | ¥3,270.00 | ¥3,165.00 | 125.40K |
| 2026-08-06 | ¥3,225.00 | +1.90% | ¥3,150.00 | ¥3,250.00 | ¥3,140.00 | 138.10K |
| 2026-08-05 | ¥3,165.00 | +2.43% | ¥3,125.00 | ¥3,170.00 | ¥3,100.00 | 135.70K |
| 2026-08-04 | ¥3,090.00 | +0.32% | ¥3,080.00 | ¥3,130.00 | ¥3,070.00 | 119.70K |
| 2026-08-03 | ¥3,080.00 | -2.69% | ¥3,160.00 | ¥3,160.00 | ¥3,075.00 | 206.80K |
| 2026-07-31 | ¥3,165.00 | 0.00% | ¥3,200.00 | ¥3,200.00 | ¥3,065.00 | 123.30K |
| 2026-07-30 | ¥3,165.00 | +2.10% | ¥3,095.00 | ¥3,180.00 | ¥3,080.00 | 308.10K |
| 2026-07-29 | ¥3,100.00 | +0.16% | ¥3,130.00 | ¥3,130.00 | ¥3,025.00 | 184.60K |
| 2026-07-28 | ¥3,095.00 | -4.03% | ¥3,170.00 | ¥3,175.00 | ¥3,050.00 | 190.20K |
| 2026-07-27 | ¥3,225.00 | +4.88% | ¥3,125.00 | ¥3,270.00 | ¥3,115.00 | 341.50K |
| 2026-07-24 | ¥3,075.00 | -2.54% | ¥3,110.00 | ¥3,180.00 | ¥3,055.00 | 316.50K |
| 2026-07-23 | ¥3,155.00 | +0.16% | ¥3,150.00 | ¥3,165.00 | ¥3,120.00 | 99.50K |
| 2026-07-22 | ¥3,150.00 | +4.48% | ¥3,045.00 | ¥3,155.00 | ¥3,020.00 | 177.60K |
| 2026-07-21 | ¥3,015.00 | +2.90% | ¥2,945.00 | ¥3,020.00 | ¥2,898.00 | 189.80K |
| 2026-07-17 | ¥2,930.00 | -0.41% | ¥2,892.00 | ¥2,957.00 | ¥2,864.00 | 177.50K |
| 2026-07-16 | ¥2,942.00 | -1.37% | ¥2,965.00 | ¥2,965.00 | ¥2,914.00 | 85.80K |
| 2026-07-15 | ¥2,983.00 | +2.51% | ¥2,915.00 | ¥3,000.00 | ¥2,898.00 | 133.10K |
| 2026-07-14 | ¥2,910.00 | +0.17% | ¥2,905.00 | ¥2,923.00 | ¥2,872.00 | 119.00K |
| 2026-07-13 | ¥2,905.00 | -2.22% | ¥2,992.00 | ¥2,999.00 | ¥2,890.00 | 132.40K |
| 2026-07-10 | ¥2,971.00 | -0.57% | ¥3,025.00 | ¥3,045.00 | ¥2,965.00 | 105.00K |
| 2026-07-09 | ¥2,988.00 | -0.40% | ¥3,015.00 | ¥3,060.00 | ¥2,968.00 | 139.50K |
| 2026-07-08 | ¥3,000.00 | -1.64% | ¥2,996.00 | ¥3,045.00 | ¥2,960.00 | 135.20K |
| 2026-07-07 | ¥3,050.00 | +4.96% | ¥2,911.00 | ¥3,150.00 | ¥2,904.00 | 339.30K |
| 2026-07-06 | ¥2,906.00 | +1.32% | ¥2,867.00 | ¥2,924.00 | ¥2,847.00 | 156.90K |
| 2026-07-03 | ¥2,868.00 | +1.20% | ¥2,839.00 | ¥2,878.00 | ¥2,796.00 | 189.50K |
| 2026-07-02 | ¥2,834.00 | +0.85% | ¥2,801.00 | ¥2,904.00 | ¥2,779.00 | 154.50K |
| 2026-07-01 | ¥2,810.00 | -0.95% | ¥2,887.00 | ¥2,887.00 | ¥2,779.00 | 205.00K |
| 2026-06-30 | ¥2,837.00 | -0.25% | ¥2,894.00 | ¥2,894.00 | ¥2,810.00 | 125.60K |
| 2026-06-29 | ¥2,844.00 | -0.87% | ¥2,888.00 | ¥2,888.00 | ¥2,804.00 | 157.00K |
| 2026-06-26 | ¥2,869.00 | -1.44% | ¥2,910.00 | ¥2,926.00 | ¥2,823.00 | 152.70K |
| 2026-06-25 | ¥2,911.00 | +1.64% | ¥2,914.00 | ¥2,935.00 | ¥2,888.00 | 104.30K |
| 2026-06-24 | ¥2,864.00 | -0.52% | ¥2,872.00 | ¥2,894.00 | ¥2,815.00 | 132.80K |
| 2026-06-23 | ¥2,879.00 | -3.81% | ¥2,984.00 | ¥2,997.00 | ¥2,879.00 | 133.40K |
| 2026-06-22 | ¥2,993.00 | -1.06% | ¥3,020.00 | ¥3,065.00 | ¥2,980.00 | 85.00K |
| 2026-06-19 | ¥3,025.00 | -2.10% | ¥3,090.00 | ¥3,110.00 | ¥3,010.00 | 117.10K |
| 2026-06-18 | ¥3,090.00 | -0.80% | ¥3,090.00 | ¥3,145.00 | ¥3,090.00 | 128.70K |
| 2026-06-17 | ¥3,115.00 | +1.63% | ¥3,065.00 | ¥3,135.00 | ¥3,050.00 | 117.00K |
| 2026-06-16 | ¥3,065.00 | -4.81% | ¥3,220.00 | ¥3,220.00 | ¥3,045.00 | 172.50K |
| 2026-06-15 | ¥3,220.00 | +5.40% | ¥3,145.00 | ¥3,220.00 | ¥3,115.00 | 131.90K |
| 2026-06-12 | ¥3,055.00 | -0.81% | ¥3,130.00 | ¥3,150.00 | ¥3,055.00 | 121.70K |
| 2026-06-11 | ¥3,080.00 | -0.96% | ¥3,040.00 | ¥3,100.00 | ¥3,010.00 | 123.00K |
| 2026-06-10 | ¥3,110.00 | -0.16% | ¥3,085.00 | ¥3,170.00 | ¥3,065.00 | 166.60K |
| 2026-06-09 | ¥3,115.00 | +1.47% | ¥3,075.00 | ¥3,230.00 | ¥3,055.00 | 348.50K |
| 2026-06-08 | ¥3,070.00 | -4.66% | ¥3,080.00 | ¥3,140.00 | ¥3,035.00 | 131.30K |
| 2026-06-05 | ¥3,220.00 | -1.53% | ¥3,245.00 | ¥3,250.00 | ¥3,190.00 | 80.70K |
| 2026-06-04 | ¥3,270.00 | 0.00% | ¥3,300.00 | ¥3,340.00 | ¥3,255.00 | 123.40K |
| 2026-06-03 | ¥3,270.00 | +2.51% | ¥3,190.00 | ¥3,275.00 | ¥3,180.00 | 99.50K |
| 2026-06-02 | ¥3,190.00 | 0.00% | ¥3,190.00 | ¥3,235.00 | ¥3,115.00 | 196.90K |
| 2026-06-01 | ¥3,190.00 | +1.27% | ¥3,210.00 | ¥3,255.00 | ¥3,155.00 | 164.10K |
| 2026-05-29 | ¥3,150.00 | -1.56% | ¥3,225.00 | ¥3,265.00 | ¥3,135.00 | 162.90K |
| 2026-05-28 | ¥3,200.00 | +0.47% | ¥3,185.00 | ¥3,215.00 | ¥3,145.00 | 100.00K |
| 2026-05-27 | ¥3,185.00 | -0.47% | ¥3,200.00 | ¥3,230.00 | ¥3,160.00 | 102.30K |
| 2026-05-26 | ¥3,200.00 | -1.84% | ¥3,285.00 | ¥3,285.00 | ¥3,155.00 | 129.60K |
| 2026-05-25 | ¥3,260.00 | +4.32% | ¥3,195.00 | ¥3,295.00 | ¥3,145.00 | 137.40K |