Skip to main content
logo
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
+55.00 (1.68%)
Apr 16, 2026, 11:05 AM JST

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,305.003,360.003,295.003,325.00-1.68%64,300
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, 20262,930.003,030.002,920.003,030.003,030.00-4.87%169,200
Mar 27, 20263,170.003,200.003,140.003,185.003,121.00-0.31%175,500
Mar 26, 20263,195.003,210.003,135.003,195.003,130.800.16%96,700
Mar 25, 20263,175.003,220.003,165.003,190.003,125.902.57%108,000
Mar 24, 20263,100.003,130.003,065.003,110.003,047.513.77%114,400
Mar 23, 20262,988.003,020.002,938.002,997.002,936.78-3.79%170,200
Mar 19, 20263,190.003,195.003,110.003,115.003,052.41-4.45%107,900
Mar 18, 20263,190.003,270.003,170.003,260.003,194.494.15%96,800
Mar 17, 20263,255.003,255.003,130.003,130.003,067.11-1.88%99,700
Mar 16, 20263,145.003,195.003,135.003,190.003,125.901.11%89,000
Mar 13, 20263,110.003,175.003,105.003,155.003,091.60-0.79%119,000
Mar 12, 20263,240.003,265.003,140.003,180.003,116.10-3.49%132,600
Mar 11, 20263,330.003,360.003,295.003,295.003,228.790.15%88,200
Mar 10, 20263,285.003,335.003,230.003,290.003,223.893.62%127,400
Mar 9, 20263,115.003,175.003,055.003,175.003,111.20-5.65%213,200
Mar 6, 20263,285.003,375.003,270.003,365.003,297.381.20%129,800
Mar 5, 20263,330.003,425.003,305.003,325.003,258.194.72%187,900
Mar 4, 20263,280.003,340.003,110.003,175.003,111.20-6.20%278,200
Mar 3, 20263,695.003,695.003,385.003,385.003,316.98-8.76%253,900
Mar 2, 20263,605.003,730.003,545.003,710.003,635.450.95%241,800
Feb 27, 20263,565.003,675.003,515.003,675.003,601.151.38%191,300
Feb 26, 20263,720.003,720.003,570.003,625.003,552.16-0.96%239,300
Feb 25, 20263,625.003,740.003,605.003,660.003,586.461.39%155,200
Feb 24, 20263,645.003,655.003,565.003,610.003,537.46-1.23%180,200
Feb 20, 20263,695.003,730.003,625.003,655.003,581.56-2.92%188,500
Feb 19, 20263,700.003,790.003,685.003,765.003,689.353.15%178,300
Feb 18, 20263,750.003,780.003,650.003,650.003,576.66-2.54%139,800
Feb 17, 20263,740.003,800.003,710.003,745.003,669.750.13%80,800
Feb 16, 20263,720.003,805.003,710.003,740.003,664.851.22%106,200
Feb 13, 20263,795.003,825.003,670.003,695.003,620.75-3.52%139,700
Feb 12, 20263,770.003,860.003,750.003,830.003,753.040.92%156,800
Feb 10, 20263,800.003,820.003,740.003,795.003,718.741.20%143,900
Feb 9, 20263,750.003,790.003,650.003,750.003,674.652.46%249,900
Feb 6, 20263,605.003,700.003,570.003,660.003,586.460.83%192,400
Feb 5, 20263,640.003,670.003,595.003,630.003,557.06-0.95%148,700
Feb 4, 20263,580.003,690.003,545.003,665.003,591.350.41%193,200
Feb 3, 20263,500.003,675.003,495.003,650.003,576.667.83%319,600