Skip to main content
logo
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
2,938.00
-26.00 (-0.88%)
Aug 27, 2025, 2:45 PM JST

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,980.003,000.002,920.002,936.002,936.00-0.94%176,100
Aug 26, 20252,938.002,990.002,865.002,964.002,964.000.88%255,400
Aug 25, 20252,936.002,981.002,927.002,938.002,938.001.07%173,100
Aug 22, 20252,930.002,931.002,901.002,907.002,907.00-0.78%114,500
Aug 21, 20253,005.003,005.002,921.002,930.002,930.00-2.50%145,500
Aug 20, 20253,000.003,030.002,987.003,005.003,005.00-0.17%146,100
Aug 19, 20252,978.003,035.002,978.003,010.003,010.001.14%175,500
Aug 18, 20252,945.003,055.002,945.002,976.002,976.001.88%244,400
Aug 15, 20252,963.002,985.002,917.002,921.002,921.00-1.55%172,000
Aug 14, 20252,985.003,045.002,962.002,967.002,967.00-0.80%253,100
Aug 13, 20252,863.003,055.002,833.002,991.002,991.005.76%553,600
Aug 12, 20252,800.002,845.002,800.002,828.002,828.002.20%274,600
Aug 8, 20252,704.002,775.002,699.002,767.002,767.002.29%216,200
Aug 7, 20252,660.002,767.002,645.002,705.002,705.001.31%317,500
Aug 6, 20252,620.002,698.002,615.002,670.002,670.001.75%190,500
Aug 5, 20252,645.002,655.002,621.002,624.002,624.000.19%91,300
Aug 4, 20252,590.002,627.002,569.002,619.002,619.00-1.80%171,800
Aug 1, 20252,596.002,667.002,550.002,667.002,667.000.79%252,400
Jul 31, 20252,628.002,661.002,619.002,646.002,646.001.77%201,100
Jul 30, 20252,541.002,613.002,512.002,600.002,600.002.08%304,500
Jul 29, 20252,590.002,593.002,533.002,547.002,547.00-2.38%176,900
Jul 28, 20252,580.002,629.002,569.002,609.002,609.000.54%172,500
Jul 25, 20252,633.002,634.002,595.002,595.002,595.00-1.89%155,500
Jul 24, 20252,633.002,676.002,612.002,645.002,645.001.03%214,400
Jul 23, 20252,510.002,628.002,510.002,618.002,618.005.86%280,100
Jul 22, 20252,504.002,523.002,467.002,473.002,473.00-1.24%148,900
Jul 18, 20252,575.002,586.002,504.002,504.002,504.00-2.53%145,300
Jul 17, 20252,547.002,569.002,520.002,569.002,569.000.86%92,500
Jul 16, 20252,560.002,591.002,544.002,547.002,547.00-0.51%116,800
Jul 15, 20252,533.002,569.002,511.002,560.002,560.000.79%110,800
Jul 14, 20252,573.002,587.002,534.002,540.002,540.00-1.74%118,500
Jul 11, 20252,563.002,592.002,563.002,585.002,585.000.98%101,500
Jul 10, 20252,620.002,620.002,558.002,560.002,560.00-1.42%115,500
Jul 9, 20252,567.002,600.002,541.002,597.002,597.001.80%158,700
Jul 8, 20252,530.002,566.002,521.002,551.002,551.000.59%125,600
Jul 7, 20252,624.002,624.002,533.002,536.002,536.00-3.13%209,200
Jul 4, 20252,734.002,735.002,618.002,618.002,618.00-2.64%146,200
Jul 3, 20252,692.002,706.002,672.002,689.002,689.000.64%79,900
Jul 2, 20252,700.002,721.002,672.002,672.002,672.00-2.20%136,800
Jul 1, 20252,804.002,818.002,732.002,732.002,732.00-3.57%177,000
Jun 30, 20252,746.002,960.002,720.002,833.002,833.003.73%460,700
Jun 27, 20252,729.002,760.002,710.002,731.002,731.000.89%149,100
Jun 26, 20252,675.002,735.002,670.002,707.002,707.001.46%187,600
Jun 25, 20252,614.002,668.002,600.002,668.002,668.002.07%192,200
Jun 24, 20252,650.002,671.002,608.002,614.002,614.00-0.72%128,700
Jun 23, 20252,672.002,672.002,605.002,633.002,633.00-1.61%109,500
Jun 20, 20252,717.002,727.002,676.002,676.002,676.00-1.58%116,500
Jun 19, 20252,768.002,768.002,717.002,719.002,719.00-1.84%77,900
Jun 18, 20252,770.002,789.002,770.002,770.002,770.00-1.04%71,900
Jun 17, 20252,703.002,805.002,703.002,799.002,799.003.63%190,100