Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 38,300
-1,030 (-2.62%)
At close: Mar 23, 2026
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 39,010.00 | 39,690.00 | 38,960.00 | 39,330.00 | 39,330.00 | -2.38% | 2,656,600 |
| Mar 18, 2026 | 39,480.00 | 40,290.00 | 39,240.00 | 40,290.00 | 40,290.00 | 3.89% | 2,014,800 |
| Mar 17, 2026 | 39,850.00 | 39,880.00 | 38,630.00 | 38,780.00 | 38,780.00 | -0.95% | 1,930,100 |
| Mar 16, 2026 | 38,420.00 | 39,150.00 | 37,830.00 | 39,150.00 | 39,150.00 | 2.11% | 2,906,700 |
| Mar 13, 2026 | 38,510.00 | 39,000.00 | 38,300.00 | 38,340.00 | 38,340.00 | -3.55% | 3,230,700 |
| Mar 12, 2026 | 40,000.00 | 40,300.00 | 39,330.00 | 39,750.00 | 39,750.00 | -1.92% | 2,673,500 |
| Mar 11, 2026 | 40,730.00 | 41,050.00 | 39,950.00 | 40,530.00 | 40,530.00 | 1.25% | 2,871,700 |
| Mar 10, 2026 | 40,760.00 | 41,200.00 | 39,160.00 | 40,030.00 | 40,030.00 | 2.85% | 3,600,700 |
| Mar 9, 2026 | 38,290.00 | 39,170.00 | 37,600.00 | 38,920.00 | 38,920.00 | -6.87% | 5,170,200 |
| Mar 6, 2026 | 41,020.00 | 42,030.00 | 40,830.00 | 41,790.00 | 41,790.00 | 0.17% | 2,862,300 |
| Mar 5, 2026 | 42,490.00 | 43,290.00 | 41,420.00 | 41,720.00 | 41,720.00 | 2.53% | 3,750,400 |
| Mar 4, 2026 | 41,370.00 | 42,310.00 | 40,120.00 | 40,690.00 | 40,690.00 | -4.48% | 4,835,900 |
| Mar 3, 2026 | 43,550.00 | 43,990.00 | 42,330.00 | 42,600.00 | 42,600.00 | -2.14% | 3,214,900 |
| Mar 2, 2026 | 42,690.00 | 43,790.00 | 42,650.00 | 43,530.00 | 43,530.00 | -1.09% | 2,574,400 |
| Feb 27, 2026 | 43,210.00 | 44,300.00 | 43,100.00 | 44,010.00 | 44,010.00 | -2.87% | 3,675,600 |
| Feb 26, 2026 | 46,600.00 | 46,600.00 | 44,720.00 | 45,310.00 | 45,310.00 | -1.99% | 3,582,700 |
| Feb 25, 2026 | 44,850.00 | 46,600.00 | 44,770.00 | 46,230.00 | 46,230.00 | 4.17% | 3,532,400 |
| Feb 24, 2026 | 43,680.00 | 44,380.00 | 43,370.00 | 44,380.00 | 44,380.00 | 0.96% | 2,447,100 |
| Feb 20, 2026 | 43,800.00 | 44,250.00 | 42,960.00 | 43,960.00 | 43,960.00 | -1.50% | 3,619,200 |
| Feb 19, 2026 | 44,750.00 | 45,450.00 | 44,440.00 | 44,630.00 | 44,630.00 | 2.86% | 3,742,000 |
| Feb 18, 2026 | 42,580.00 | 43,920.00 | 42,380.00 | 43,390.00 | 43,390.00 | 2.94% | 3,565,600 |
| Feb 17, 2026 | 41,950.00 | 42,820.00 | 41,590.00 | 42,150.00 | 42,150.00 | 1.86% | 2,633,400 |
| Feb 16, 2026 | 41,780.00 | 41,830.00 | 41,010.00 | 41,380.00 | 41,380.00 | -1.45% | 2,210,300 |
| Feb 13, 2026 | 41,270.00 | 42,680.00 | 41,010.00 | 41,990.00 | 41,990.00 | 1.67% | 5,378,300 |
| Feb 12, 2026 | 41,900.00 | 42,410.00 | 40,730.00 | 41,300.00 | 41,300.00 | -0.48% | 3,506,400 |
| Feb 10, 2026 | 41,730.00 | 42,370.00 | 40,750.00 | 41,500.00 | 41,500.00 | 2.22% | 4,136,200 |
| Feb 9, 2026 | 41,580.00 | 42,330.00 | 40,310.00 | 40,600.00 | 40,600.00 | -1.05% | 7,678,600 |
| Feb 6, 2026 | 40,160.00 | 41,350.00 | 39,820.00 | 41,030.00 | 41,030.00 | 2.60% | 3,289,700 |
| Feb 5, 2026 | 40,050.00 | 40,720.00 | 39,480.00 | 39,990.00 | 39,990.00 | -1.74% | 2,954,000 |
| Feb 4, 2026 | 40,580.00 | 41,000.00 | 39,940.00 | 40,700.00 | 40,700.00 | -2.07% | 2,431,800 |
| Feb 3, 2026 | 40,580.00 | 41,790.00 | 40,180.00 | 41,560.00 | 41,560.00 | 4.79% | 3,486,600 |
| Feb 2, 2026 | 40,280.00 | 41,370.00 | 39,620.00 | 39,660.00 | 39,660.00 | -3.99% | 3,568,300 |
| Jan 30, 2026 | 41,020.00 | 41,940.00 | 40,770.00 | 41,310.00 | 41,310.00 | -0.05% | 3,513,500 |
| Jan 29, 2026 | 44,410.00 | 44,430.00 | 41,090.00 | 41,330.00 | 41,330.00 | -5.64% | 4,689,400 |
| Jan 28, 2026 | 42,790.00 | 44,610.00 | 42,290.00 | 43,800.00 | 43,800.00 | 3.96% | 4,182,800 |
| Jan 27, 2026 | 41,390.00 | 42,200.00 | 40,980.00 | 42,130.00 | 42,130.00 | 2.53% | 2,713,800 |
| Jan 26, 2026 | 41,020.00 | 42,320.00 | 40,830.00 | 41,090.00 | 41,090.00 | -1.51% | 2,878,400 |
| Jan 23, 2026 | 42,310.00 | 42,540.00 | 41,530.00 | 41,720.00 | 41,720.00 | -1.84% | 3,128,600 |
| Jan 22, 2026 | 42,820.00 | 43,330.00 | 42,110.00 | 42,500.00 | 42,500.00 | 3.13% | 4,242,100 |
| Jan 21, 2026 | 40,220.00 | 41,560.00 | 40,220.00 | 41,210.00 | 41,210.00 | 0.32% | 3,638,100 |
| Jan 20, 2026 | 41,740.00 | 41,920.00 | 40,610.00 | 41,080.00 | 41,080.00 | -2.61% | 2,661,800 |
| Jan 19, 2026 | 42,020.00 | 42,430.00 | 41,660.00 | 42,180.00 | 42,180.00 | 0.07% | 2,722,800 |
| Jan 16, 2026 | 43,000.00 | 43,010.00 | 41,600.00 | 42,150.00 | 42,150.00 | -1.03% | 4,456,700 |
| Jan 15, 2026 | 41,000.00 | 43,000.00 | 40,670.00 | 42,590.00 | 42,590.00 | 0.66% | 4,885,600 |
| Jan 14, 2026 | 41,460.00 | 42,400.00 | 41,260.00 | 42,310.00 | 42,310.00 | 3.12% | 4,203,600 |
| Jan 13, 2026 | 41,000.00 | 41,360.00 | 40,010.00 | 41,030.00 | 41,030.00 | 8.23% | 5,383,100 |
| Jan 9, 2026 | 37,000.00 | 38,200.00 | 36,480.00 | 37,910.00 | 37,910.00 | 3.47% | 4,751,700 |
| Jan 8, 2026 | 37,180.00 | 37,470.00 | 36,440.00 | 36,640.00 | 36,640.00 | -4.01% | 4,022,200 |
| Jan 7, 2026 | 37,500.00 | 38,510.00 | 37,390.00 | 38,170.00 | 38,170.00 | 2.20% | 3,780,900 |
| Jan 6, 2026 | 37,200.00 | 37,600.00 | 36,620.00 | 37,350.00 | 37,350.00 | 1.14% | 3,860,200 |