Tokyo Electron Device Limited (TYO:2760)
Japan · Delayed Price · Currency is JPY 4,920.00
+80.00 (1.65%)
Oct 19, 2026, 3:30 PM JST
Tokyo Electron Device Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,630.00 | 4,970.00 | 4,630.00 | 4,920.00 | 4,920.00 | 1.65% | 169,000 |
| Oct 16, 2026 | 4,830.00 | 4,930.00 | 4,645.00 | 4,840.00 | 4,840.00 | 1.68% | 202,300 |
| Oct 15, 2026 | 4,920.00 | 4,975.00 | 4,750.00 | 4,760.00 | 4,760.00 | -7.93% | 273,300 |
| Oct 14, 2026 | 4,965.00 | 5,230.00 | 4,930.00 | 5,170.00 | 5,170.00 | 4.13% | 292,000 |
| Oct 13, 2026 | 4,930.00 | 4,975.00 | 4,780.00 | 4,965.00 | 4,965.00 | -1.29% | 208,000 |
| Oct 9, 2026 | 4,750.00 | 5,060.00 | 4,715.00 | 5,030.00 | 5,030.00 | 4.36% | 307,400 |
| Oct 8, 2026 | 4,790.00 | 4,885.00 | 4,705.00 | 4,820.00 | 4,820.00 | 0.21% | 184,000 |
| Oct 7, 2026 | 4,730.00 | 4,855.00 | 4,675.00 | 4,810.00 | 4,810.00 | 0.21% | 185,300 |
| Oct 6, 2026 | 4,615.00 | 4,800.00 | 4,590.00 | 4,800.00 | 4,800.00 | 3.67% | 186,900 |
| Oct 5, 2026 | 4,675.00 | 4,710.00 | 4,600.00 | 4,630.00 | 4,630.00 | 1.76% | 114,300 |
| Oct 2, 2026 | 4,600.00 | 4,675.00 | 4,530.00 | 4,550.00 | 4,550.00 | -1.09% | 108,200 |
| Oct 1, 2026 | 4,510.00 | 4,645.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2.00% | 150,500 |
| Sep 30, 2026 | 4,475.00 | 4,535.00 | 4,420.00 | 4,510.00 | 4,510.00 | 1.69% | 115,600 |
| Sep 29, 2026 | 4,415.00 | 4,485.00 | 4,390.00 | 4,435.00 | 4,435.00 | 0.57% | 96,500 |
| Sep 28, 2026 | 4,620.00 | 4,630.00 | 4,455.00 | 4,470.00 | 4,410.00 | -3.04% | 148,400 |
| Sep 25, 2026 | 4,500.00 | 4,635.00 | 4,430.00 | 4,610.00 | 4,548.12 | 2.33% | 192,200 |
| Sep 24, 2026 | 4,350.00 | 4,530.00 | 4,325.00 | 4,505.00 | 4,444.53 | 6.25% | 310,200 |
| Sep 18, 2026 | 4,210.00 | 4,240.00 | 4,165.00 | 4,240.00 | 4,183.09 | 1.44% | 91,400 |
| Sep 17, 2026 | 4,285.00 | 4,300.00 | 4,145.00 | 4,180.00 | 4,123.89 | -1.53% | 78,200 |
| Sep 16, 2026 | 4,100.00 | 4,255.00 | 4,100.00 | 4,245.00 | 4,188.02 | 3.79% | 113,300 |
| Sep 15, 2026 | 3,990.00 | 4,135.00 | 3,965.00 | 4,090.00 | 4,035.10 | 1.36% | 81,400 |
| Sep 14, 2026 | 3,980.00 | 4,080.00 | 3,975.00 | 4,035.00 | 3,980.84 | -1.47% | 61,600 |
| Sep 11, 2026 | 3,945.00 | 4,115.00 | 3,915.00 | 4,095.00 | 4,040.03 | -0.36% | 96,900 |
| Sep 10, 2026 | 4,025.00 | 4,110.00 | 3,995.00 | 4,110.00 | 4,054.83 | 2.11% | 87,000 |
| Sep 9, 2026 | 3,985.00 | 4,070.00 | 3,985.00 | 4,025.00 | 3,970.97 | 1.77% | 77,400 |
| Sep 8, 2026 | 4,150.00 | 4,160.00 | 3,955.00 | 3,955.00 | 3,901.91 | -5.38% | 114,900 |
| Sep 7, 2026 | 4,150.00 | 4,215.00 | 4,150.00 | 4,180.00 | 4,123.89 | 1.58% | 75,600 |
| Sep 4, 2026 | 4,090.00 | 4,150.00 | 4,075.00 | 4,115.00 | 4,059.77 | 0.61% | 87,000 |
| Sep 3, 2026 | 4,170.00 | 4,170.00 | 4,050.00 | 4,090.00 | 4,035.10 | -0.37% | 90,900 |
| Sep 2, 2026 | 4,175.00 | 4,185.00 | 4,105.00 | 4,105.00 | 4,049.90 | -4.42% | 123,500 |
| Sep 1, 2026 | 4,270.00 | 4,320.00 | 4,205.00 | 4,295.00 | 4,237.35 | - | 177,200 |
| Aug 31, 2026 | 3,995.00 | 4,320.00 | 3,970.00 | 4,295.00 | 4,237.35 | 7.24% | 251,700 |
| Aug 28, 2026 | 4,045.00 | 4,110.00 | 3,965.00 | 4,005.00 | 3,951.24 | -0.99% | 218,900 |
| Aug 27, 2026 | 4,110.00 | 4,285.00 | 4,005.00 | 4,045.00 | 3,990.70 | -0.12% | 175,400 |
| Aug 26, 2026 | 3,990.00 | 4,075.00 | 3,965.00 | 4,050.00 | 3,995.64 | 1.50% | 85,000 |
| Aug 25, 2026 | 3,940.00 | 4,005.00 | 3,920.00 | 3,990.00 | 3,936.44 | -0.13% | 107,700 |
| Aug 24, 2026 | 3,940.00 | 4,020.00 | 3,920.00 | 3,995.00 | 3,941.38 | 0.63% | 76,000 |
| Aug 21, 2026 | 3,945.00 | 3,985.00 | 3,880.00 | 3,970.00 | 3,916.71 | -1.12% | 102,500 |
| Aug 20, 2026 | 3,950.00 | 4,020.00 | 3,880.00 | 4,015.00 | 3,961.11 | 2.29% | 122,100 |
| Aug 19, 2026 | 4,000.00 | 4,040.00 | 3,920.00 | 3,925.00 | 3,872.32 | -6.66% | 176,300 |
| Aug 18, 2026 | 4,335.00 | 4,410.00 | 4,180.00 | 4,205.00 | 4,148.56 | -3.22% | 152,800 |
| Aug 17, 2026 | 4,440.00 | 4,445.00 | 4,305.00 | 4,345.00 | 4,286.68 | -1.59% | 125,400 |
| Aug 14, 2026 | 4,355.00 | 4,465.00 | 4,325.00 | 4,415.00 | 4,355.74 | 2.44% | 130,100 |
| Aug 13, 2026 | 4,375.00 | 4,405.00 | 4,280.00 | 4,310.00 | 4,252.15 | 0.12% | 116,500 |
| Aug 12, 2026 | 4,395.00 | 4,395.00 | 4,225.00 | 4,305.00 | 4,247.21 | -0.46% | 155,000 |
| Aug 10, 2026 | 4,400.00 | 4,400.00 | 4,240.00 | 4,325.00 | 4,266.95 | -1.70% | 170,300 |
| Aug 7, 2026 | 4,540.00 | 4,620.00 | 4,355.00 | 4,400.00 | 4,340.94 | -1.57% | 325,600 |
| Aug 6, 2026 | 4,465.00 | 4,730.00 | 4,425.00 | 4,470.00 | 4,410.00 | -1.43% | 468,000 |
| Aug 5, 2026 | 4,260.00 | 4,575.00 | 4,260.00 | 4,535.00 | 4,474.13 | 9.28% | 423,700 |
| Aug 4, 2026 | 4,070.00 | 4,230.00 | 4,070.00 | 4,150.00 | 4,094.30 | 2.47% | 239,300 |