Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 11,815
+310 (2.69%)
Sep 30, 2026, 3:30 PM JST
Tokyo Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11,970.00 | 12,060.00 | 11,690.00 | 11,815.00 | 11,815.00 | 2.69% | 15,332,500 |
| Sep 29, 2026 | 11,355.00 | 11,580.00 | 11,270.00 | 11,505.00 | 11,505.00 | 2.84% | 12,075,600 |
| Sep 28, 2026 | 11,422.00 | 11,520.00 | 11,230.00 | 11,264.00 | 11,187.20 | -0.35% | 19,749,500 |
| Sep 25, 2026 | 10,866.00 | 11,312.00 | 10,840.00 | 11,304.00 | 11,226.93 | 4.82% | 18,266,500 |
| Sep 24, 2026 | 10,822.00 | 10,914.00 | 10,582.00 | 10,784.00 | 10,710.47 | 1.53% | 18,652,000 |
| Sep 18, 2026 | 10,420.00 | 10,720.00 | 10,380.00 | 10,622.00 | 10,549.58 | 4.20% | 20,054,500 |
| Sep 17, 2026 | 10,500.00 | 10,504.00 | 10,060.00 | 10,194.00 | 10,124.50 | -1.39% | 13,975,000 |
| Sep 16, 2026 | 10,110.00 | 10,340.00 | 10,006.00 | 10,338.00 | 10,267.51 | 2.05% | 10,182,500 |
| Sep 15, 2026 | 9,846.00 | 10,234.00 | 9,800.00 | 10,130.00 | 10,060.93 | -0.55% | 17,941,500 |
| Sep 14, 2026 | 10,092.00 | 10,260.00 | 9,908.00 | 10,186.00 | 10,116.55 | -1.03% | 13,589,500 |
| Sep 11, 2026 | 9,998.00 | 10,292.00 | 9,996.00 | 10,292.00 | 10,221.83 | -2.56% | 19,263,500 |
| Sep 10, 2026 | 10,800.00 | 10,808.00 | 10,378.00 | 10,562.00 | 10,489.99 | -1.66% | 16,189,500 |
| Sep 9, 2026 | 10,814.00 | 10,878.00 | 10,604.00 | 10,740.00 | 10,666.77 | -0.56% | 17,727,000 |
| Sep 8, 2026 | 11,078.00 | 11,344.00 | 10,800.00 | 10,800.00 | 10,726.36 | -3.30% | 11,934,000 |
| Sep 7, 2026 | 11,064.00 | 11,342.00 | 11,034.00 | 11,168.00 | 11,091.85 | 4.73% | 14,502,000 |
| Sep 4, 2026 | 10,500.00 | 10,898.00 | 10,466.00 | 10,664.00 | 10,591.29 | 0.04% | 12,998,000 |
| Sep 3, 2026 | 10,822.00 | 10,854.00 | 10,504.00 | 10,660.00 | 10,587.32 | 0.36% | 13,927,000 |
| Sep 2, 2026 | 10,628.00 | 10,660.00 | 10,500.00 | 10,622.00 | 10,549.58 | -3.40% | 15,466,000 |
| Sep 1, 2026 | 10,888.00 | 11,042.00 | 10,702.00 | 10,996.00 | 10,921.03 | -2.59% | 13,803,500 |
| Aug 31, 2026 | 10,760.00 | 11,288.00 | 10,672.00 | 11,288.00 | 11,211.04 | 0.37% | 13,882,000 |
| Aug 28, 2026 | 11,384.00 | 11,504.00 | 11,180.00 | 11,246.00 | 11,169.32 | 0.41% | 15,434,000 |
| Aug 27, 2026 | 11,400.00 | 11,506.00 | 10,984.00 | 11,200.00 | 11,123.64 | 0.90% | 11,649,000 |
| Aug 26, 2026 | 10,902.00 | 11,118.00 | 10,738.00 | 11,100.00 | 11,024.32 | 0.16% | 12,434,000 |
| Aug 25, 2026 | 10,830.00 | 11,134.00 | 10,678.00 | 11,082.00 | 11,006.44 | 0.47% | 11,348,500 |
| Aug 24, 2026 | 11,040.00 | 11,190.00 | 10,846.00 | 11,030.00 | 10,954.80 | 1.58% | 12,267,500 |
| Aug 21, 2026 | 10,604.00 | 10,954.00 | 10,582.00 | 10,858.00 | 10,783.97 | 0.50% | 10,724,000 |
| Aug 20, 2026 | 10,804.00 | 10,836.00 | 10,616.00 | 10,804.00 | 10,730.34 | -1.17% | 14,070,500 |
| Aug 19, 2026 | 10,714.00 | 11,128.00 | 10,686.00 | 10,932.00 | 10,857.46 | -3.05% | 17,943,500 |
| Aug 18, 2026 | 12,022.00 | 12,060.00 | 11,276.00 | 11,276.00 | 11,199.12 | -6.17% | 18,923,000 |
| Aug 17, 2026 | 11,854.00 | 12,086.00 | 11,802.00 | 12,018.00 | 11,936.06 | 1.62% | 12,665,500 |
| Aug 14, 2026 | 12,300.00 | 12,330.00 | 11,800.00 | 11,826.00 | 11,745.37 | -0.57% | 15,944,000 |
| Aug 13, 2026 | 11,932.00 | 12,138.00 | 11,724.00 | 11,894.00 | 11,812.90 | 2.13% | 16,600,000 |
| Aug 12, 2026 | 11,270.00 | 11,660.00 | 11,184.00 | 11,646.00 | 11,566.60 | 2.61% | 13,702,000 |
| Aug 10, 2026 | 11,160.00 | 11,352.00 | 11,120.00 | 11,350.00 | 11,272.61 | 4.13% | 12,758,000 |
| Aug 7, 2026 | 11,266.00 | 11,370.00 | 10,650.00 | 10,900.00 | 10,825.68 | -1.50% | 14,386,000 |
| Aug 6, 2026 | 11,310.00 | 11,360.00 | 10,960.00 | 11,066.00 | 10,990.55 | -5.50% | 18,014,500 |
| Aug 5, 2026 | 11,800.00 | 11,940.00 | 11,660.00 | 11,710.00 | 11,630.16 | 3.26% | 16,710,500 |
| Aug 4, 2026 | 11,176.00 | 11,348.00 | 10,680.00 | 11,340.00 | 11,262.68 | 3.11% | 18,886,000 |
| Aug 3, 2026 | 10,780.00 | 11,110.00 | 10,510.00 | 10,998.00 | 10,923.01 | -0.92% | 22,926,000 |
| Jul 31, 2026 | 11,848.00 | 11,850.00 | 10,844.00 | 11,100.00 | 11,024.32 | 6.24% | 70,483,000 |
| Jul 30, 2026 | 9,800.00 | 10,764.00 | 9,730.00 | 10,448.00 | 10,376.76 | 4.48% | 31,781,500 |
| Jul 29, 2026 | 10,784.00 | 11,126.00 | 9,716.00 | 10,000.00 | 9,931.82 | -10.59% | 36,812,500 |
| Jul 28, 2026 | 11,306.00 | 11,522.00 | 11,080.00 | 11,184.00 | 11,107.75 | -10.96% | 21,819,000 |
| Jul 27, 2026 | 12,732.00 | 12,820.00 | 12,332.00 | 12,560.00 | 12,474.36 | 0.22% | 13,604,000 |
| Jul 24, 2026 | 12,990.00 | 13,082.00 | 12,242.00 | 12,532.00 | 12,446.55 | -4.99% | 19,359,500 |
| Jul 23, 2026 | 13,294.00 | 13,740.00 | 13,182.00 | 13,190.00 | 13,100.07 | -0.02% | 17,774,000 |
| Jul 22, 2026 | 13,914.00 | 13,956.00 | 13,110.00 | 13,192.00 | 13,102.05 | -0.92% | 20,302,500 |
| Jul 21, 2026 | 12,870.00 | 13,314.00 | 12,840.00 | 13,314.00 | 13,223.22 | 2.26% | 18,109,500 |
| Jul 17, 2026 | 13,400.00 | 13,416.00 | 12,630.00 | 13,020.00 | 12,931.23 | -8.17% | 31,677,500 |
| Jul 16, 2026 | 14,248.00 | 14,336.00 | 13,768.00 | 14,178.00 | 14,081.33 | -4.51% | 25,766,000 |