Tokyo Electron Device Limited (TYO:2760)
Japan · Delayed Price · Currency is JPY 3,790.00
+265.00 (7.52%)
Nov 10, 2026, 3:30 PM JST
Tokyo Electron Device Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3,730.00 | 3,830.00 | 3,650.00 | 3,790.00 | 3,790.00 | 7.52% | 203,500 |
| Nov 9, 2026 | 3,500.00 | 3,625.00 | 3,470.00 | 3,525.00 | 3,525.00 | 1.73% | 174,900 |
| Nov 6, 2026 | 3,275.00 | 3,480.00 | 3,235.00 | 3,465.00 | 3,465.00 | -5.07% | 418,200 |
| Nov 5, 2026 | 3,990.00 | 4,020.00 | 3,605.00 | 3,650.00 | 3,650.00 | -8.52% | 330,600 |
| Nov 4, 2026 | 4,195.00 | 4,195.00 | 3,805.00 | 3,990.00 | 3,990.00 | -6.45% | 363,500 |
| Nov 2, 2026 | 4,100.00 | 4,390.00 | 4,100.00 | 4,265.00 | 4,265.00 | 0.83% | 253,900 |
| Oct 30, 2026 | 4,340.00 | 4,415.00 | 4,115.00 | 4,230.00 | 4,230.00 | -2.98% | 441,000 |
| Oct 29, 2026 | 4,770.00 | 4,845.00 | 4,260.00 | 4,360.00 | 4,360.00 | -7.23% | 968,300 |
| Oct 28, 2026 | 4,745.00 | 4,770.00 | 4,570.00 | 4,700.00 | 4,700.00 | 2.84% | 456,000 |
| Oct 27, 2026 | 4,570.00 | 4,665.00 | 4,560.00 | 4,570.00 | 4,570.00 | 2.70% | 139,800 |
| Oct 26, 2026 | 4,455.00 | 4,510.00 | 4,390.00 | 4,450.00 | 4,450.00 | -0.11% | 103,400 |
| Oct 23, 2026 | 4,280.00 | 4,465.00 | 4,240.00 | 4,455.00 | 4,455.00 | -0.11% | 165,000 |
| Oct 22, 2026 | 4,600.00 | 4,650.00 | 4,430.00 | 4,460.00 | 4,460.00 | -2.41% | 151,800 |
| Oct 21, 2026 | 4,585.00 | 4,625.00 | 4,515.00 | 4,570.00 | 4,570.00 | 1.56% | 143,200 |
| Oct 20, 2026 | 4,900.00 | 4,905.00 | 4,490.00 | 4,500.00 | 4,500.00 | -8.54% | 219,400 |
| 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 | 0.77% | 96,500 |
| Sep 28, 2026 | 4,620.00 | 4,630.00 | 4,455.00 | 4,470.00 | 4,401.00 | -3.04% | 148,400 |
| Sep 25, 2026 | 4,500.00 | 4,635.00 | 4,430.00 | 4,610.00 | 4,538.84 | 2.33% | 192,200 |
| Sep 24, 2026 | 4,350.00 | 4,530.00 | 4,325.00 | 4,505.00 | 4,435.46 | 6.25% | 310,200 |
| Sep 18, 2026 | 4,210.00 | 4,240.00 | 4,165.00 | 4,240.00 | 4,174.55 | 1.44% | 91,400 |
| Sep 17, 2026 | 4,285.00 | 4,300.00 | 4,145.00 | 4,180.00 | 4,115.48 | -1.53% | 78,200 |
| Sep 16, 2026 | 4,100.00 | 4,255.00 | 4,100.00 | 4,245.00 | 4,179.47 | 3.79% | 113,300 |
| Sep 15, 2026 | 3,990.00 | 4,135.00 | 3,965.00 | 4,090.00 | 4,026.87 | 1.36% | 81,400 |
| Sep 14, 2026 | 3,980.00 | 4,080.00 | 3,975.00 | 4,035.00 | 3,972.71 | -1.47% | 61,600 |
| Sep 11, 2026 | 3,945.00 | 4,115.00 | 3,915.00 | 4,095.00 | 4,031.79 | -0.36% | 96,900 |
| Sep 10, 2026 | 4,025.00 | 4,110.00 | 3,995.00 | 4,110.00 | 4,046.56 | 2.11% | 87,000 |
| Sep 9, 2026 | 3,985.00 | 4,070.00 | 3,985.00 | 4,025.00 | 3,962.87 | 1.77% | 77,400 |
| Sep 8, 2026 | 4,150.00 | 4,160.00 | 3,955.00 | 3,955.00 | 3,893.95 | -5.38% | 114,900 |
| Sep 7, 2026 | 4,150.00 | 4,215.00 | 4,150.00 | 4,180.00 | 4,115.48 | 1.58% | 75,600 |
| Sep 4, 2026 | 4,090.00 | 4,150.00 | 4,075.00 | 4,115.00 | 4,051.48 | 0.61% | 87,000 |
| Sep 3, 2026 | 4,170.00 | 4,170.00 | 4,050.00 | 4,090.00 | 4,026.87 | -0.37% | 90,900 |
| Sep 2, 2026 | 4,175.00 | 4,185.00 | 4,105.00 | 4,105.00 | 4,041.63 | -4.42% | 123,500 |
| Sep 1, 2026 | 4,270.00 | 4,320.00 | 4,205.00 | 4,295.00 | 4,228.70 | - | 177,200 |
| Aug 31, 2026 | 3,995.00 | 4,320.00 | 3,970.00 | 4,295.00 | 4,228.70 | 7.24% | 251,700 |
| Aug 28, 2026 | 4,045.00 | 4,110.00 | 3,965.00 | 4,005.00 | 3,943.18 | -0.99% | 218,900 |
| Aug 27, 2026 | 4,110.00 | 4,285.00 | 4,005.00 | 4,045.00 | 3,982.56 | -0.12% | 175,400 |
| Aug 26, 2026 | 3,990.00 | 4,075.00 | 3,965.00 | 4,050.00 | 3,987.48 | 1.50% | 85,000 |