Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 20,285
-380 (-1.84%)
Sep 1, 2025, 3:30 PM JST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20,650.00 | 20,730.00 | 20,300.00 | 20,665.00 | 20,665.00 | -0.41% | 3,199,400 |
| Aug 28, 2025 | 20,220.00 | 20,785.00 | 20,195.00 | 20,750.00 | 20,750.00 | 2.04% | 3,909,700 |
| Aug 27, 2025 | 20,380.00 | 20,445.00 | 20,160.00 | 20,335.00 | 20,335.00 | 0.44% | 2,476,800 |
| Aug 26, 2025 | 20,120.00 | 20,355.00 | 20,090.00 | 20,245.00 | 20,245.00 | 0.10% | 3,901,400 |
| Aug 25, 2025 | 20,140.00 | 20,375.00 | 20,075.00 | 20,225.00 | 20,225.00 | 0.65% | 3,871,600 |
| Aug 22, 2025 | 20,440.00 | 20,560.00 | 20,005.00 | 20,095.00 | 20,095.00 | -1.59% | 4,366,100 |
| Aug 21, 2025 | 20,450.00 | 20,645.00 | 20,385.00 | 20,420.00 | 20,420.00 | -2.41% | 4,184,400 |
| Aug 20, 2025 | 21,080.00 | 21,195.00 | 20,780.00 | 20,925.00 | 20,925.00 | -1.39% | 3,224,600 |
| Aug 19, 2025 | 21,230.00 | 21,500.00 | 21,160.00 | 21,220.00 | 21,220.00 | 0.83% | 2,871,900 |
| Aug 18, 2025 | 21,430.00 | 21,490.00 | 21,045.00 | 21,045.00 | 21,045.00 | -2.14% | 3,515,100 |
| Aug 15, 2025 | 21,030.00 | 21,580.00 | 21,030.00 | 21,505.00 | 21,505.00 | 1.18% | 3,950,200 |
| Aug 14, 2025 | 21,495.00 | 21,540.00 | 21,120.00 | 21,255.00 | 21,255.00 | -2.01% | 4,403,100 |
| Aug 13, 2025 | 21,705.00 | 22,080.00 | 21,510.00 | 21,690.00 | 21,690.00 | 0.79% | 5,515,800 |
| Aug 12, 2025 | 21,400.00 | 21,790.00 | 21,255.00 | 21,520.00 | 21,520.00 | 1.08% | 5,264,500 |
| Aug 8, 2025 | 21,040.00 | 21,535.00 | 20,890.00 | 21,290.00 | 21,290.00 | 1.28% | 5,279,800 |
| Aug 7, 2025 | 20,550.00 | 21,125.00 | 20,380.00 | 21,020.00 | 21,020.00 | -2.46% | 7,764,900 |
| Aug 6, 2025 | 21,750.00 | 21,915.00 | 21,420.00 | 21,550.00 | 21,550.00 | -3.77% | 6,135,400 |
| Aug 5, 2025 | 22,500.00 | 22,630.00 | 22,160.00 | 22,395.00 | 22,395.00 | -0.40% | 4,903,900 |
| Aug 4, 2025 | 21,470.00 | 22,570.00 | 21,420.00 | 22,485.00 | 22,485.00 | 0.36% | 7,839,800 |
| Aug 1, 2025 | 22,330.00 | 22,850.00 | 22,330.00 | 22,405.00 | 22,405.00 | -18.02% | 14,269,500 |
| Jul 31, 2025 | 27,200.00 | 27,700.00 | 26,980.00 | 27,330.00 | 27,330.00 | 0.24% | 3,884,900 |
| Jul 30, 2025 | 27,180.00 | 27,325.00 | 27,060.00 | 27,265.00 | 27,265.00 | 0.98% | 2,293,000 |
| Jul 29, 2025 | 27,200.00 | 27,360.00 | 26,940.00 | 27,000.00 | 27,000.00 | -1.21% | 3,108,900 |
| Jul 28, 2025 | 27,525.00 | 27,575.00 | 26,850.00 | 27,330.00 | 27,330.00 | -2.25% | 3,341,600 |
| Jul 25, 2025 | 27,800.00 | 28,110.00 | 27,700.00 | 27,960.00 | 27,960.00 | -0.21% | 2,689,600 |
| Jul 24, 2025 | 28,410.00 | 28,435.00 | 27,830.00 | 28,020.00 | 28,020.00 | - | 3,730,400 |
| Jul 23, 2025 | 27,380.00 | 28,190.00 | 27,185.00 | 28,020.00 | 28,020.00 | 1.95% | 4,687,600 |
| Jul 22, 2025 | 28,075.00 | 28,165.00 | 27,385.00 | 27,485.00 | 27,485.00 | -1.31% | 3,103,900 |
| Jul 18, 2025 | 27,775.00 | 28,130.00 | 27,555.00 | 27,850.00 | 27,850.00 | 0.29% | 3,460,600 |
| Jul 17, 2025 | 27,500.00 | 27,970.00 | 26,880.00 | 27,770.00 | 27,770.00 | -0.43% | 4,684,900 |
| Jul 16, 2025 | 27,695.00 | 28,535.00 | 27,565.00 | 27,890.00 | 27,890.00 | 1.75% | 7,243,800 |
| Jul 15, 2025 | 26,450.00 | 27,425.00 | 26,220.00 | 27,410.00 | 27,410.00 | 3.49% | 4,009,800 |
| Jul 14, 2025 | 26,655.00 | 26,700.00 | 26,435.00 | 26,485.00 | 26,485.00 | -1.91% | 2,153,200 |
| Jul 11, 2025 | 27,200.00 | 27,200.00 | 26,640.00 | 27,000.00 | 27,000.00 | 0.90% | 3,016,800 |
| Jul 10, 2025 | 27,175.00 | 27,175.00 | 26,760.00 | 26,760.00 | 26,760.00 | -1.53% | 3,188,700 |
| Jul 9, 2025 | 27,630.00 | 27,675.00 | 26,935.00 | 27,175.00 | 27,175.00 | -0.33% | 3,665,900 |
| Jul 8, 2025 | 26,820.00 | 27,560.00 | 26,810.00 | 27,265.00 | 27,265.00 | 0.52% | 3,157,600 |
| Jul 7, 2025 | 27,000.00 | 27,300.00 | 26,860.00 | 27,125.00 | 27,125.00 | -0.18% | 2,033,000 |
| Jul 4, 2025 | 27,380.00 | 27,520.00 | 27,070.00 | 27,175.00 | 27,175.00 | 0.46% | 3,456,800 |
| Jul 3, 2025 | 26,820.00 | 27,075.00 | 26,725.00 | 27,050.00 | 27,050.00 | 1.75% | 4,333,000 |
| Jul 2, 2025 | 26,400.00 | 26,890.00 | 26,250.00 | 26,585.00 | 26,585.00 | -1.79% | 4,143,600 |
| Jul 1, 2025 | 27,380.00 | 27,545.00 | 26,945.00 | 27,070.00 | 27,070.00 | -2.20% | 3,764,900 |
| Jun 30, 2025 | 28,000.00 | 28,540.00 | 27,395.00 | 27,680.00 | 27,680.00 | 0.60% | 6,779,100 |
| Jun 27, 2025 | 27,300.00 | 27,850.00 | 27,175.00 | 27,515.00 | 27,515.00 | 4.30% | 6,819,100 |
| Jun 26, 2025 | 25,680.00 | 26,430.00 | 25,475.00 | 26,380.00 | 26,380.00 | 3.98% | 5,665,500 |
| Jun 25, 2025 | 25,560.00 | 25,635.00 | 25,045.00 | 25,370.00 | 25,370.00 | 3.26% | 3,917,400 |
| Jun 24, 2025 | 24,390.00 | 24,910.00 | 24,365.00 | 24,570.00 | 24,570.00 | 3.65% | 3,940,200 |
| Jun 23, 2025 | 23,530.00 | 23,790.00 | 23,280.00 | 23,705.00 | 23,705.00 | -1.17% | 2,767,000 |
| Jun 20, 2025 | 24,045.00 | 24,295.00 | 23,885.00 | 23,985.00 | 23,985.00 | -0.06% | 3,853,700 |
| Jun 19, 2025 | 24,600.00 | 24,660.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.97% | 2,902,500 |