Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,294.59 +21.87 (+0.67%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,097.92 +268.99 (+1.60%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,640.65 -184.09 (-0.28%) CMC Crypto 200
1,430.78 +16.02 (+1.13%)
Toshiba Corporation (TOSYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 3,300 |
| 22 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 600 |
| 19 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,200 |
| 18 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 3,700 |
| 17 Apr 2024 | 14.60 | 14.70 | 14.25 | 14.70 | 14.70 | 7,500 |
| 16 Apr 2024 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | 3,900 |
| 15 Apr 2024 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | 2,200 |
| 12 Apr 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 14.83 | 1,000 |
| 11 Apr 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.85 | 3,700 |
| 10 Apr 2024 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 1,000 |
| 09 Apr 2024 | 14.86 | 14.91 | 14.86 | 14.91 | 14.91 | 4,900 |
| 08 Apr 2024 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 6,300 |
| 05 Apr 2024 | 14.75 | 14.90 | 14.70 | 14.85 | 14.85 | 2,700 |
| 04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3,300 |
| 03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5,400 |
| 02 Apr 2024 | 14.92 | 14.97 | 14.92 | 14.97 | 14.97 | 22,800 |
| 01 Apr 2024 | 14.75 | 14.93 | 14.75 | 14.92 | 14.92 | 5,800 |
| 28 Mar 2024 | 14.85 | 14.87 | 14.75 | 14.75 | 14.75 | 5,600 |
| 27 Mar 2024 | 14.93 | 14.96 | 14.93 | 14.96 | 14.96 | 10,000 |
| 26 Mar 2024 | 14.90 | 14.99 | 14.75 | 14.87 | 14.87 | 16,100 |
| 25 Mar 2024 | 14.95 | 15.19 | 14.90 | 14.90 | 14.90 | 9,900 |
| 22 Mar 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 2,500 |
| 21 Mar 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 21,400 |
| 20 Mar 2024 | 15.16 | 15.26 | 15.03 | 15.17 | 15.17 | 25,200 |
| 19 Mar 2024 | 15.22 | 15.24 | 15.14 | 15.14 | 15.14 | 35,900 |
| 18 Mar 2024 | 15.15 | 15.36 | 15.15 | 15.22 | 15.22 | 8,200 |
| 15 Mar 2024 | 15.31 | 15.40 | 15.15 | 15.25 | 15.25 | 12,400 |
| 14 Mar 2024 | 15.30 | 15.45 | 15.30 | 15.44 | 15.44 | 4,300 |
| 13 Mar 2024 | 15.20 | 15.56 | 15.20 | 15.49 | 15.49 | 5,800 |
| 12 Mar 2024 | 15.25 | 15.47 | 15.25 | 15.47 | 15.47 | 63,400 |
| 11 Mar 2024 | 15.60 | 15.60 | 15.21 | 15.45 | 15.45 | 5,100 |
| 08 Mar 2024 | 15.50 | 15.65 | 15.31 | 15.33 | 15.33 | 5,200 |
| 07 Mar 2024 | 15.32 | 15.45 | 15.25 | 15.45 | 15.45 | 8,000 |
| 06 Mar 2024 | 15.27 | 15.30 | 15.01 | 15.20 | 15.20 | 21,700 |
| 05 Mar 2024 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 15,200 |
| 04 Mar 2024 | 15.10 | 15.25 | 15.10 | 15.24 | 15.24 | 9,500 |
| 01 Mar 2024 | 15.05 | 15.28 | 15.05 | 15.25 | 15.25 | 24,500 |
| 29 Feb 2024 | 15.05 | 15.34 | 15.05 | 15.26 | 15.26 | 72,200 |
| 28 Feb 2024 | 15.25 | 15.25 | 15.10 | 15.12 | 15.12 | 13,000 |
| 27 Feb 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | 10,800 |
| 26 Feb 2024 | 15.10 | 15.25 | 15.06 | 15.06 | 15.06 | 21,500 |
| 23 Feb 2024 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 4,900 |
| 22 Feb 2024 | 15.15 | 15.29 | 15.15 | 15.15 | 15.15 | 14,200 |
| 21 Feb 2024 | 15.05 | 15.30 | 15.05 | 15.15 | 15.15 | 18,200 |
| 20 Feb 2024 | 15.20 | 15.22 | 15.10 | 15.22 | 15.22 | 4,500 |
| 16 Feb 2024 | 15.00 | 15.22 | 15.00 | 15.20 | 15.20 | 10,300 |
| 15 Feb 2024 | 15.11 | 15.25 | 15.11 | 15.16 | 15.16 | 33,200 |
| 14 Feb 2024 | 15.15 | 15.20 | 15.09 | 15.16 | 15.16 | 13,500 |
| 13 Feb 2024 | 15.21 | 15.23 | 15.10 | 15.10 | 15.10 | 37,200 |
| 12 Feb 2024 | 15.22 | 15.36 | 15.22 | 15.30 | 15.30 | 4,800 |
| 09 Feb 2024 | 15.44 | 15.44 | 15.22 | 15.35 | 15.35 | 11,500 |
| 08 Feb 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 25,100 |
| 07 Feb 2024 | 15.22 | 15.47 | 15.22 | 15.35 | 15.35 | 20,700 |
| 06 Feb 2024 | 15.37 | 15.44 | 15.20 | 15.22 | 15.22 | 14,800 |
| 05 Feb 2024 | 15.22 | 15.36 | 15.20 | 15.25 | 15.25 | 28,600 |
| 02 Feb 2024 | 15.20 | 15.31 | 15.20 | 15.25 | 15.25 | 16,900 |
| 01 Feb 2024 | 15.16 | 15.49 | 15.16 | 15.40 | 15.40 | 37,700 |
| 31 Jan 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 15.36 | 26,800 |
| 30 Jan 2024 | 15.25 | 15.33 | 15.14 | 15.30 | 15.30 | 52,300 |
| 29 Jan 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 15.18 | 24,400 |
| 26 Jan 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 15.16 | 6,300 |
| 25 Jan 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 15.16 | 27,500 |
| 24 Jan 2024 | 15.24 | 15.31 | 15.16 | 15.24 | 15.24 | 87,400 |
| 23 Jan 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 15.24 | 39,800 |
| 22 Jan 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 15.24 | 52,500 |
| 19 Jan 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 15.22 | 45,600 |
| 18 Jan 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 15.22 | 152,100 |
| 17 Jan 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 15.25 | 54,600 |
| 16 Jan 2024 | 15.64 | 15.64 | 15.40 | 15.46 | 15.46 | 17,900 |
| 12 Jan 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15.50 | 15,400 |
| 11 Jan 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 15.37 | 52,300 |
| 10 Jan 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 15.50 | 51,900 |
| 09 Jan 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 15.68 | 38,600 |
| 08 Jan 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 15.70 | 17,400 |
| 05 Jan 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 15.57 | 20,400 |
| 04 Jan 2024 | 16.05 | 16.05 | 15.60 | 15.90 | 15.90 | 66,500 |
| 03 Jan 2024 | 15.31 | 15.82 | 15.31 | 15.74 | 15.74 | 9,500 |
| 02 Jan 2024 | 15.73 | 16.08 | 15.73 | 15.97 | 15.97 | 8,300 |
| 29 Dec 2023 | 15.66 | 16.43 | 15.66 | 16.20 | 16.20 | 5,700 |
| 28 Dec 2023 | 15.56 | 16.07 | 15.56 | 15.85 | 15.85 | 13,600 |
| 27 Dec 2023 | 16.18 | 16.45 | 15.80 | 16.35 | 16.35 | 8,300 |
| 26 Dec 2023 | 15.70 | 16.10 | 15.70 | 15.99 | 15.99 | 11,700 |
| 22 Dec 2023 | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | 10,200 |
| 21 Dec 2023 | 15.78 | 16.02 | 15.61 | 15.85 | 15.85 | 27,900 |
| 20 Dec 2023 | 15.98 | 16.05 | 15.74 | 15.93 | 15.93 | 37,200 |
| 19 Dec 2023 | 16.25 | 16.25 | 15.91 | 16.08 | 16.08 | 9,300 |
| 18 Dec 2023 | 15.58 | 16.57 | 15.58 | 16.10 | 16.10 | 8,000 |
| 15 Dec 2023 | 16.08 | 16.26 | 15.89 | 16.01 | 16.01 | 5,300 |
| 14 Dec 2023 | 15.95 | 16.15 | 15.95 | 16.10 | 16.10 | 28,900 |
| 13 Dec 2023 | 15.70 | 15.97 | 15.38 | 15.88 | 15.88 | 34,500 |
| 12 Dec 2023 | 15.65 | 15.76 | 15.27 | 15.70 | 15.70 | 11,600 |
| 11 Dec 2023 | 15.65 | 15.65 | 15.48 | 15.63 | 15.63 | 8,700 |
| 08 Dec 2023 | 16.30 | 16.30 | 15.84 | 16.03 | 16.03 | 5,900 |
| 07 Dec 2023 | 15.85 | 15.99 | 15.84 | 15.91 | 15.91 | 28,200 |
| 06 Dec 2023 | 15.84 | 15.84 | 15.48 | 15.50 | 15.50 | 10,700 |
| 05 Dec 2023 | 15.56 | 15.64 | 15.51 | 15.55 | 15.55 | 10,600 |
| 04 Dec 2023 | 15.60 | 15.60 | 15.37 | 15.51 | 15.51 | 7,600 |
| 01 Dec 2023 | 15.46 | 15.59 | 15.36 | 15.59 | 15.59 | 10,400 |
| 30 Nov 2023 | 15.31 | 15.51 | 15.21 | 15.48 | 15.48 | 38,200 |
| 29 Nov 2023 | 15.66 | 15.85 | 15.33 | 15.33 | 15.33 | 15,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.