Skip to main content
logo
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
-35.00 (-0.83%)
May 26, 2026, 3:30 PM JST

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,485.004,495.004,160.004,230.00-0.12%270,600
May 22, 20264,270.004,300.004,185.004,225.004,225.000.24%205,600
May 21, 20264,210.004,340.004,200.004,215.004,215.002.18%239,300
May 20, 20264,055.004,140.003,940.004,125.004,125.001.23%271,600
May 19, 20264,420.004,420.004,010.004,075.004,075.00-6.96%439,700
May 18, 20264,215.004,435.004,215.004,380.004,380.005.67%491,200
May 15, 20264,150.004,205.004,050.004,145.004,145.002.60%341,500
May 14, 20263,980.004,100.003,980.004,040.004,040.002.54%250,800
May 13, 20263,900.003,985.003,885.003,940.003,940.000.51%214,300
May 12, 20264,000.004,090.003,915.003,920.003,920.00-0.76%290,400
May 11, 20263,770.004,015.003,765.003,950.003,950.006.76%474,900
May 8, 20263,645.003,785.003,620.003,700.003,700.001.79%222,800
May 7, 20263,560.003,715.003,550.003,635.003,635.003.56%286,700
May 1, 20263,465.003,530.003,435.003,510.003,510.001.59%221,500
Apr 30, 20263,450.003,515.003,415.003,455.003,455.00-1.43%192,200
Apr 28, 20263,620.003,620.003,450.003,505.003,505.00-3.18%499,100
Apr 27, 20263,485.003,620.003,440.003,620.003,620.006.00%615,100
Apr 24, 20263,260.003,495.003,255.003,415.003,415.004.59%323,000
Apr 23, 20263,235.003,280.003,175.003,265.003,265.002.03%176,700
Apr 22, 20263,240.003,265.003,155.003,200.003,200.00-1.23%95,100
Apr 21, 20263,280.003,320.003,240.003,240.003,240.00-1.07%92,800
Apr 20, 20263,295.003,305.003,265.003,275.003,275.000.46%64,400
Apr 17, 20263,330.003,350.003,260.003,260.003,260.00-2.69%94,000
Apr 16, 20263,305.003,360.003,295.003,350.003,350.002.45%150,000
Apr 15, 20263,305.003,330.003,240.003,270.003,270.000.62%101,300
Apr 14, 20263,250.003,290.003,235.003,250.003,250.001.88%130,000
Apr 13, 20263,180.003,200.003,145.003,190.003,190.000.16%76,200
Apr 10, 20263,155.003,205.003,130.003,185.003,185.000.79%119,900
Apr 9, 20263,240.003,240.003,145.003,160.003,160.00-2.62%97,700
Apr 8, 20263,230.003,250.003,185.003,245.003,245.005.02%111,800
Apr 7, 20263,100.003,120.003,060.003,090.003,090.000.82%54,700
Apr 6, 20263,100.003,110.003,065.003,065.003,065.000.16%55,800
Apr 3, 20263,100.003,135.003,060.003,060.003,060.00-66,400
Apr 2, 20263,145.003,185.003,035.003,060.003,060.00-1.61%108,400
Apr 1, 20263,100.003,120.003,065.003,110.003,110.005.17%108,600
Mar 31, 20262,979.003,035.002,951.002,957.002,957.00-2.41%159,200
Mar 30, 20262,930.003,030.002,920.003,030.003,030.00-2.67%169,200
Mar 27, 20263,170.003,200.003,140.003,185.003,113.00-0.31%175,500
Mar 26, 20263,195.003,210.003,135.003,195.003,122.770.16%96,700
Mar 25, 20263,175.003,220.003,165.003,190.003,117.892.57%108,000
Mar 24, 20263,100.003,130.003,065.003,110.003,039.703.77%114,400
Mar 23, 20262,988.003,020.002,938.002,997.002,929.25-3.79%170,200
Mar 19, 20263,190.003,195.003,110.003,115.003,044.58-4.45%107,900
Mar 18, 20263,190.003,270.003,170.003,260.003,186.304.15%96,800
Mar 17, 20263,255.003,255.003,130.003,130.003,059.24-1.88%99,700
Mar 16, 20263,145.003,195.003,135.003,190.003,117.891.11%89,000
Mar 13, 20263,110.003,175.003,105.003,155.003,083.68-0.79%119,000
Mar 12, 20263,240.003,265.003,140.003,180.003,108.11-3.49%132,600
Mar 11, 20263,330.003,360.003,295.003,295.003,220.510.15%88,200
Mar 10, 20263,285.003,335.003,230.003,290.003,215.633.62%127,400