Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 21,290
+270 (1.28%)
Aug 8, 2025, 3:30 PM JST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 24,455.00 | 24,840.00 | 24,380.00 | 24,735.00 | 24,735.00 | 0.06% | 2,988,400 |
| Jun 17, 2025 | 24,465.00 | 24,980.00 | 24,305.00 | 24,720.00 | 24,720.00 | 2.94% | 4,133,800 |
| Jun 16, 2025 | 23,825.00 | 24,055.00 | 23,740.00 | 24,015.00 | 24,015.00 | 0.90% | 2,996,700 |
| Jun 13, 2025 | 24,180.00 | 24,285.00 | 23,450.00 | 23,800.00 | 23,800.00 | -4.80% | 7,422,300 |
| Jun 12, 2025 | 24,685.00 | 25,050.00 | 24,595.00 | 25,000.00 | 25,000.00 | 0.48% | 3,615,100 |
| Jun 11, 2025 | 24,220.00 | 24,880.00 | 24,100.00 | 24,880.00 | 24,880.00 | 4.80% | 4,463,900 |
| Jun 10, 2025 | 24,000.00 | 24,210.00 | 23,650.00 | 23,740.00 | 23,740.00 | -0.48% | 3,804,300 |
| Jun 9, 2025 | 24,120.00 | 24,125.00 | 23,720.00 | 23,855.00 | 23,855.00 | 0.87% | 3,145,200 |
| Jun 6, 2025 | 23,600.00 | 23,725.00 | 23,410.00 | 23,650.00 | 23,650.00 | 1.28% | 2,851,000 |
| Jun 5, 2025 | 22,600.00 | 23,420.00 | 22,540.00 | 23,350.00 | 23,350.00 | 3.78% | 4,132,700 |
| Jun 4, 2025 | 22,735.00 | 22,820.00 | 22,465.00 | 22,500.00 | 22,500.00 | 0.45% | 2,468,000 |
| Jun 3, 2025 | 22,700.00 | 22,875.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.91% | 2,663,500 |
| Jun 2, 2025 | 23,020.00 | 23,050.00 | 22,515.00 | 22,605.00 | 22,605.00 | -1.72% | 2,743,000 |
| May 30, 2025 | 23,500.00 | 23,680.00 | 23,000.00 | 23,000.00 | 23,000.00 | -4.76% | 6,223,100 |