Skip to main content
logo
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
2,714.00
+44.00 (1.65%)
Aug 7, 2025, 2:45 PM JST

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20252,698.002,722.002,696.002,701.002,701.00-0.04%68,700
Jun 13, 20252,803.002,811.002,697.002,702.002,702.00-4.32%164,000
Jun 12, 20252,828.002,841.002,803.002,824.002,824.000.18%89,500
Jun 11, 20252,730.002,819.002,730.002,819.002,819.003.60%137,500
Jun 10, 20252,756.002,775.002,721.002,721.002,721.00-0.62%117,200
Jun 9, 20252,780.002,789.002,721.002,738.002,738.00-1.01%85,100
Jun 6, 20252,745.002,788.002,740.002,766.002,766.000.77%92,500
Jun 5, 20252,712.002,760.002,710.002,745.002,745.000.81%59,600
Jun 4, 20252,733.002,759.002,717.002,723.002,723.000.67%89,600
Jun 3, 20252,734.002,753.002,705.002,705.002,705.00-1.06%92,400
Jun 2, 20252,796.002,800.002,734.002,734.002,734.00-3.15%112,100
May 30, 20252,821.002,854.002,816.002,823.002,823.00-1.33%127,600
May 29, 20252,840.002,883.002,827.002,861.002,861.001.38%115,600
May 28, 20252,820.002,849.002,800.002,822.002,822.001.73%133,300