Tokyo Electron Device Limited (TYO:2760)
Japan · Delayed Price · Currency is JPY 4,415.00
+105.00 (2.44%)
Aug 14, 2026, 3:30 PM JST
Tokyo Electron Device Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,355.00 | 4,465.00 | 4,325.00 | 4,415.00 | 4,415.00 | 2.44% | 130,100 |
| Aug 13, 2026 | 4,375.00 | 4,405.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.12% | 116,500 |
| Aug 12, 2026 | 4,395.00 | 4,395.00 | 4,225.00 | 4,305.00 | 4,305.00 | -0.46% | 155,000 |
| Aug 10, 2026 | 4,400.00 | 4,400.00 | 4,240.00 | 4,325.00 | 4,325.00 | -1.70% | 170,300 |
| Aug 7, 2026 | 4,540.00 | 4,620.00 | 4,355.00 | 4,400.00 | 4,400.00 | -1.57% | 325,600 |
| Aug 6, 2026 | 4,465.00 | 4,730.00 | 4,425.00 | 4,470.00 | 4,470.00 | -1.43% | 468,000 |
| Aug 5, 2026 | 4,260.00 | 4,575.00 | 4,260.00 | 4,535.00 | 4,535.00 | 9.28% | 423,700 |
| Aug 4, 2026 | 4,070.00 | 4,230.00 | 4,070.00 | 4,150.00 | 4,150.00 | 2.47% | 239,300 |
| Aug 3, 2026 | 4,005.00 | 4,090.00 | 3,820.00 | 4,050.00 | 4,050.00 | 0.50% | 242,300 |
| Jul 31, 2026 | 3,950.00 | 4,170.00 | 3,875.00 | 4,030.00 | 4,030.00 | 7.47% | 488,500 |
| Jul 30, 2026 | 3,510.00 | 3,875.00 | 3,490.00 | 3,750.00 | 3,750.00 | 8.07% | 899,600 |
| Jul 29, 2026 | 3,680.00 | 3,680.00 | 3,395.00 | 3,470.00 | 3,470.00 | -6.34% | 282,900 |
| Jul 28, 2026 | 3,840.00 | 3,840.00 | 3,665.00 | 3,705.00 | 3,705.00 | -5.12% | 209,600 |
| Jul 27, 2026 | 3,850.00 | 3,925.00 | 3,750.00 | 3,905.00 | 3,905.00 | 1.83% | 163,700 |
| Jul 24, 2026 | 3,800.00 | 3,890.00 | 3,775.00 | 3,835.00 | 3,835.00 | -0.90% | 90,400 |
| Jul 23, 2026 | 3,865.00 | 3,945.00 | 3,845.00 | 3,870.00 | 3,870.00 | 0.26% | 77,200 |
| Jul 22, 2026 | 3,865.00 | 3,985.00 | 3,840.00 | 3,860.00 | 3,860.00 | 1.18% | 140,900 |
| Jul 21, 2026 | 3,730.00 | 3,830.00 | 3,660.00 | 3,815.00 | 3,815.00 | 4.23% | 157,000 |
| Jul 17, 2026 | 3,760.00 | 3,770.00 | 3,550.00 | 3,660.00 | 3,660.00 | -4.94% | 216,300 |
| Jul 16, 2026 | 3,890.00 | 3,890.00 | 3,795.00 | 3,850.00 | 3,850.00 | -1.79% | 104,900 |
| Jul 15, 2026 | 3,845.00 | 3,955.00 | 3,815.00 | 3,920.00 | 3,920.00 | 2.75% | 101,900 |
| Jul 14, 2026 | 3,800.00 | 3,850.00 | 3,755.00 | 3,815.00 | 3,815.00 | 0.26% | 96,500 |
| Jul 13, 2026 | 3,910.00 | 3,955.00 | 3,770.00 | 3,805.00 | 3,805.00 | -2.69% | 112,700 |
| Jul 10, 2026 | 3,820.00 | 3,985.00 | 3,820.00 | 3,910.00 | 3,910.00 | 3.99% | 152,900 |
| Jul 9, 2026 | 3,815.00 | 3,820.00 | 3,705.00 | 3,760.00 | 3,760.00 | 0.40% | 114,700 |
| Jul 8, 2026 | 3,780.00 | 3,860.00 | 3,730.00 | 3,745.00 | 3,745.00 | -3.73% | 121,900 |
| Jul 7, 2026 | 3,955.00 | 4,085.00 | 3,865.00 | 3,890.00 | 3,890.00 | -3.35% | 130,800 |
| Jul 6, 2026 | 3,915.00 | 4,025.00 | 3,865.00 | 4,025.00 | 4,025.00 | 3.87% | 155,600 |
| Jul 3, 2026 | 3,795.00 | 3,875.00 | 3,755.00 | 3,875.00 | 3,875.00 | 0.26% | 130,900 |
| Jul 2, 2026 | 3,860.00 | 3,900.00 | 3,820.00 | 3,865.00 | 3,865.00 | -1.65% | 93,500 |
| Jul 1, 2026 | 4,010.00 | 4,050.00 | 3,910.00 | 3,930.00 | 3,930.00 | 1.29% | 101,000 |
| Jun 30, 2026 | 3,900.00 | 3,955.00 | 3,790.00 | 3,880.00 | 3,880.00 | 0.78% | 143,300 |
| Jun 29, 2026 | 3,945.00 | 3,945.00 | 3,695.00 | 3,850.00 | 3,850.00 | -0.90% | 188,600 |
| Jun 26, 2026 | 3,915.00 | 3,955.00 | 3,810.00 | 3,885.00 | 3,885.00 | -1.40% | 154,000 |
| Jun 25, 2026 | 4,120.00 | 4,140.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.01% | 131,200 |
| Jun 24, 2026 | 4,080.00 | 4,195.00 | 3,940.00 | 3,980.00 | 3,980.00 | -3.98% | 146,300 |
| Jun 23, 2026 | 4,330.00 | 4,370.00 | 4,140.00 | 4,145.00 | 4,145.00 | -3.15% | 207,500 |
| Jun 22, 2026 | 4,150.00 | 4,340.00 | 4,150.00 | 4,280.00 | 4,280.00 | 3.63% | 190,000 |
| Jun 19, 2026 | 4,235.00 | 4,255.00 | 4,110.00 | 4,130.00 | 4,130.00 | -0.96% | 169,400 |
| Jun 18, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,170.00 | 4,170.00 | 3.99% | 206,400 |
| Jun 17, 2026 | 3,920.00 | 4,060.00 | 3,885.00 | 4,010.00 | 4,010.00 | 0.50% | 134,500 |
| Jun 16, 2026 | 4,150.00 | 4,155.00 | 3,990.00 | 3,990.00 | 3,990.00 | -3.04% | 160,100 |
| Jun 15, 2026 | 4,085.00 | 4,140.00 | 4,005.00 | 4,115.00 | 4,115.00 | 5.38% | 135,800 |
| Jun 12, 2026 | 3,950.00 | 4,080.00 | 3,900.00 | 3,905.00 | 3,905.00 | 1.43% | 191,900 |
| Jun 11, 2026 | 3,770.00 | 3,895.00 | 3,730.00 | 3,850.00 | 3,850.00 | -0.90% | 119,200 |
| Jun 10, 2026 | 3,875.00 | 3,960.00 | 3,835.00 | 3,885.00 | 3,885.00 | - | 148,500 |
| Jun 9, 2026 | 4,025.00 | 4,045.00 | 3,875.00 | 3,885.00 | 3,885.00 | -1.15% | 174,700 |
| Jun 8, 2026 | 3,955.00 | 4,010.00 | 3,865.00 | 3,930.00 | 3,930.00 | -6.98% | 258,100 |
| Jun 5, 2026 | 4,165.00 | 4,260.00 | 4,035.00 | 4,225.00 | 4,225.00 | -0.24% | 146,400 |
| Jun 4, 2026 | 4,190.00 | 4,325.00 | 4,170.00 | 4,235.00 | 4,235.00 | 0.47% | 303,700 |