Tokyo Electron Limited (FRA:TKY)
Germany · Delayed Price · Currency is EUR 225.60
-2.70 (-1.18%)
At close: Jan 30, 2026
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -1.18% | - |
| Jan 29, 2026 | 223.00 | 228.70 | 223.00 | 228.30 | 228.30 | -4.12% | 14 |
| Jan 28, 2026 | 239.20 | 240.70 | 234.60 | 238.10 | 238.10 | 4.89% | 283 |
| Jan 27, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2.02% | - |
| Jan 26, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.04% | - |
| Jan 23, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -2.46% | - |
| Jan 22, 2026 | 226.50 | 228.00 | 226.50 | 228.00 | 228.00 | 2.84% | 50 |
| Jan 21, 2026 | 219.90 | 221.70 | 219.90 | 221.70 | 221.70 | 1.56% | 45 |
| Jan 20, 2026 | 220.60 | 220.60 | 218.30 | 218.30 | 218.30 | -4.92% | 43 |
| Jan 19, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 0.26% | 6 |
| Jan 16, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -4.10% | 1 |
| Jan 15, 2026 | 229.90 | 238.80 | 229.90 | 238.80 | 238.80 | 5.38% | 150 |
| Jan 14, 2026 | 225.10 | 228.00 | 225.10 | 226.60 | 226.60 | 3.94% | 411 |
| Jan 13, 2026 | 219.60 | 223.50 | 218.00 | 218.00 | 218.00 | 0.69% | 229 |
| Jan 12, 2026 | 216.70 | 219.10 | 216.40 | 216.50 | 216.50 | 1.03% | 2,435 |
| Jan 9, 2026 | 205.50 | 214.30 | 205.50 | 214.30 | 214.30 | 7.20% | 101 |
| Jan 8, 2026 | 200.00 | 200.00 | 199.90 | 199.90 | 199.90 | -3.24% | 155 |
| Jan 7, 2026 | 206.50 | 206.60 | 206.50 | 206.60 | 206.60 | 2.89% | 50 |
| Jan 6, 2026 | 202.60 | 202.60 | 200.80 | 200.80 | 200.80 | 1.67% | 30 |
| Jan 5, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 1.02% | - |
| Jan 2, 2026 | 186.30 | 195.50 | 186.30 | 195.50 | 195.50 | 4.85% | 200 |
| Dec 30, 2025 | 185.60 | 186.45 | 185.60 | 186.45 | 186.45 | 1.00% | 50 |
| Dec 29, 2025 | 184.95 | 184.95 | 183.05 | 184.60 | 184.60 | 3.59% | 880 |
| Dec 23, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.11% | - |
| Dec 22, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 5.19% | 40 |
| Dec 19, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 2.69% | - |
| Dec 18, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | -3.67% | - |
| Dec 17, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | -0.15% | - |
| Dec 16, 2025 | 167.90 | 171.70 | 167.90 | 171.70 | 171.70 | 1.60% | 150 |
| Dec 15, 2025 | 170.15 | 172.95 | 169.00 | 169.00 | 169.00 | -1.20% | 20 |
| Dec 12, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -4.55% | - |
| Dec 11, 2025 | 178.15 | 179.20 | 178.15 | 179.20 | 179.20 | -2.05% | 12 |
| Dec 10, 2025 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -1.05% | 13 |
| Dec 9, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.96% | - |
| Dec 8, 2025 | 182.50 | 183.15 | 182.50 | 183.15 | 183.15 | -0.08% | 40 |
| Dec 5, 2025 | 180.55 | 183.30 | 180.55 | 183.30 | 183.30 | -0.89% | 25 |
| Dec 4, 2025 | 185.50 | 185.50 | 184.95 | 184.95 | 184.95 | 2.78% | 50 |
| Dec 3, 2025 | 180.10 | 180.10 | 179.75 | 179.95 | 179.95 | 5.26% | 540 |
| Dec 2, 2025 | 170.85 | 170.95 | 170.85 | 170.95 | 170.95 | -1.95% | 330 |
| Dec 1, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.36% | 40 |
| Nov 28, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 0.43% | 40 |
| Nov 27, 2025 | 173.95 | 176.00 | 173.95 | 176.00 | 176.00 | 2.33% | 115 |
| Nov 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.20% | - |
| Nov 25, 2025 | 171.25 | 171.65 | 171.25 | 171.65 | 171.65 | -0.78% | 50 |
| Nov 24, 2025 | 166.50 | 173.00 | 166.50 | 173.00 | 173.00 | 5.68% | 100 |
| Nov 21, 2025 | 164.55 | 164.55 | 162.00 | 163.70 | 163.70 | -8.52% | 315 |
| Nov 20, 2025 | 178.20 | 178.95 | 178.20 | 178.95 | 178.95 | 3.83% | 25 |
| Nov 19, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -2.19% | - |
| Nov 18, 2025 | 172.25 | 176.20 | 172.25 | 176.20 | 176.20 | -4.55% | 25 |
| Nov 17, 2025 | 182.20 | 185.00 | 182.20 | 184.60 | 184.60 | 4.44% | 121 |