Tokyo Electron Limited (FRA:TKY)
Germany · Delayed Price · Currency is EUR 174.35
-2.40 (-1.36%)
At close: Dec 1, 2025
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 178.35 | 178.35 | 175.30 | 176.75 | 176.75 | -5.10% | 94 |
| Nov 13, 2025 | 188.05 | 188.05 | 186.25 | 186.25 | 186.25 | -1.74% | 25 |
| Nov 12, 2025 | 186.90 | 189.55 | 186.90 | 189.55 | 189.55 | -1.33% | 133 |
| Nov 11, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.03% | - |
| Nov 10, 2025 | 191.65 | 194.10 | 191.40 | 194.10 | 194.10 | 7.24% | 425 |
| Nov 7, 2025 | 184.25 | 184.25 | 178.85 | 181.00 | 181.00 | -2.98% | 350 |
| Nov 6, 2025 | 186.85 | 186.85 | 186.55 | 186.55 | 186.55 | -2.96% | 50 |
| Nov 5, 2025 | 190.45 | 192.25 | 188.40 | 192.25 | 192.25 | -0.39% | 370 |
| Nov 4, 2025 | 192.45 | 195.10 | 192.45 | 193.00 | 193.00 | 1.58% | 150 |
| Nov 3, 2025 | 186.00 | 195.15 | 186.00 | 190.00 | 190.00 | 3.26% | 376 |
| Oct 31, 2025 | 190.40 | 190.40 | 184.00 | 184.00 | 184.00 | -1.10% | 60 |
| Oct 30, 2025 | 184.45 | 187.00 | 184.45 | 186.05 | 186.05 | 0.62% | 359 |
| Oct 29, 2025 | 182.20 | 184.90 | 181.90 | 184.90 | 184.90 | 3.64% | 48 |
| Oct 28, 2025 | 177.10 | 178.95 | 177.05 | 178.40 | 178.40 | 3.33% | 413 |
| Oct 27, 2025 | 171.45 | 172.70 | 171.45 | 172.65 | 172.65 | 1.38% | 64 |
| Oct 24, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.12% | - |
| Oct 23, 2025 | 165.20 | 170.50 | 165.20 | 170.50 | 170.50 | -1.84% | 235 |
| Oct 22, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -0.23% | - |
| Oct 21, 2025 | 173.85 | 174.30 | 173.85 | 174.10 | 174.10 | -3.39% | 100 |
| Oct 20, 2025 | 176.55 | 180.20 | 176.55 | 180.20 | 180.20 | 5.38% | 72 |
| Oct 17, 2025 | 170.25 | 171.90 | 169.00 | 171.00 | 171.00 | 0.56% | 83 |
| Oct 16, 2025 | 171.20 | 171.20 | 170.05 | 170.05 | 170.05 | 3.50% | 130 |
| Oct 15, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 3.07% | - |
| Oct 14, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 2.11% | - |
| Oct 13, 2025 | 153.20 | 157.90 | 153.20 | 156.10 | 156.10 | -3.52% | 175 |
| Oct 10, 2025 | 165.10 | 165.10 | 161.80 | 161.80 | 161.80 | -3.00% | 70 |
| Oct 9, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1.52% | - |
| Oct 8, 2025 | 165.20 | 165.20 | 164.30 | 164.30 | 164.30 | -4.70% | 50 |
| Oct 7, 2025 | 171.15 | 172.40 | 171.15 | 172.40 | 172.40 | -1.63% | 75 |
| Oct 6, 2025 | 174.25 | 179.75 | 173.15 | 175.25 | 175.25 | 7.78% | 310 |
| Oct 3, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.90% | - |
| Oct 2, 2025 | 159.70 | 161.15 | 159.45 | 161.15 | 161.15 | 3.97% | 85 |
| Oct 1, 2025 | 148.25 | 155.00 | 148.25 | 155.00 | 155.00 | 2.65% | 310 |
| Sep 30, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Sep 29, 2025 | 150.25 | 152.00 | 150.25 | 152.00 | 152.00 | -0.16% | 20 |
| Sep 26, 2025 | 151.50 | 152.25 | 151.00 | 152.25 | 150.74 | -3.06% | 60 |
| Sep 25, 2025 | 157.40 | 157.40 | 157.05 | 157.05 | 155.49 | 4.67% | 50 |
| Sep 24, 2025 | 154.55 | 157.00 | 150.05 | 150.05 | 148.56 | -1.90% | 860 |
| Sep 23, 2025 | 152.30 | 152.95 | 152.30 | 152.95 | 151.43 | 0.59% | 10 |
| Sep 22, 2025 | 152.05 | 153.95 | 152.05 | 152.05 | 150.54 | 3.22% | 60 |