Skip to main content
logo
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+5.00 (0.16%)
At close: Mar 26, 2026

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,195.003,210.003,140.003,145.00--1.41%67,400
Mar 25, 20263,175.003,220.003,165.003,190.003,190.002.57%108,000
Mar 24, 20263,100.003,130.003,065.003,110.003,110.003.77%114,400
Mar 23, 20262,988.003,020.002,938.002,997.002,997.00-3.79%170,200
Mar 19, 20263,190.003,195.003,110.003,115.003,115.00-4.45%107,900
Mar 18, 20263,190.003,270.003,170.003,260.003,260.004.15%96,800
Mar 17, 20263,255.003,255.003,130.003,130.003,130.00-1.88%99,700
Mar 16, 20263,145.003,195.003,135.003,190.003,190.001.11%89,000
Mar 13, 20263,110.003,175.003,105.003,155.003,155.00-0.79%119,000
Mar 12, 20263,240.003,265.003,140.003,180.003,180.00-3.49%132,600
Mar 11, 20263,330.003,360.003,295.003,295.003,295.000.15%88,200
Mar 10, 20263,285.003,335.003,230.003,290.003,290.003.62%127,400
Mar 9, 20263,115.003,175.003,055.003,175.003,175.00-5.65%213,200
Mar 6, 20263,285.003,375.003,270.003,365.003,365.001.20%129,800
Mar 5, 20263,330.003,425.003,305.003,325.003,325.004.72%187,900
Mar 4, 20263,280.003,340.003,110.003,175.003,175.00-6.20%278,200
Mar 3, 20263,695.003,695.003,385.003,385.003,385.00-8.76%253,900
Mar 2, 20263,605.003,730.003,545.003,710.003,710.000.95%241,800
Feb 27, 20263,565.003,675.003,515.003,675.003,675.001.38%191,300
Feb 26, 20263,720.003,720.003,570.003,625.003,625.00-0.96%239,300
Feb 25, 20263,625.003,740.003,605.003,660.003,660.001.39%155,200
Feb 24, 20263,645.003,655.003,565.003,610.003,610.00-1.23%180,200
Feb 20, 20263,695.003,730.003,625.003,655.003,655.00-2.92%188,500
Feb 19, 20263,700.003,790.003,685.003,765.003,765.003.15%178,300
Feb 18, 20263,750.003,780.003,650.003,650.003,650.00-2.54%139,800
Feb 17, 20263,740.003,800.003,710.003,745.003,745.000.13%80,800
Feb 16, 20263,720.003,805.003,710.003,740.003,740.001.22%106,200
Feb 13, 20263,795.003,825.003,670.003,695.003,695.00-3.52%139,700
Feb 12, 20263,770.003,860.003,750.003,830.003,830.000.92%156,800
Feb 10, 20263,800.003,820.003,740.003,795.003,795.001.20%143,900
Feb 9, 20263,750.003,790.003,650.003,750.003,750.002.46%249,900
Feb 6, 20263,605.003,700.003,570.003,660.003,660.000.83%192,400
Feb 5, 20263,640.003,670.003,595.003,630.003,630.00-0.95%148,700
Feb 4, 20263,580.003,690.003,545.003,665.003,665.000.41%193,200
Feb 3, 20263,500.003,675.003,495.003,650.003,650.007.83%319,600
Feb 2, 20263,530.003,565.003,370.003,385.003,385.00-4.24%218,500
Jan 30, 20263,555.003,560.003,475.003,535.003,535.00-0.56%110,300
Jan 29, 20263,665.003,675.003,520.003,555.003,555.00-1.25%193,000
Jan 28, 20263,580.003,615.003,510.003,600.003,600.00-0.14%124,800
Jan 27, 20263,525.003,605.003,490.003,605.003,605.001.55%84,600
Jan 26, 20263,540.003,610.003,525.003,550.003,550.00-1.93%121,800
Jan 23, 20263,665.003,700.003,605.003,620.003,620.00-1.23%132,400
Jan 22, 20263,520.003,700.003,520.003,665.003,665.005.62%330,900
Jan 21, 20263,400.003,470.003,380.003,470.003,470.00-89,000
Jan 20, 20263,515.003,520.003,435.003,470.003,470.00-0.86%81,300
Jan 19, 20263,500.003,530.003,430.003,500.003,500.00-1.27%144,400
Jan 16, 20263,460.003,550.003,425.003,545.003,545.002.46%162,200
Jan 15, 20263,405.003,460.003,370.003,460.003,460.000.29%153,500
Jan 14, 20263,435.003,490.003,420.003,450.003,450.000.29%148,500
Jan 13, 20263,415.003,445.003,335.003,440.003,440.004.08%199,900