Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 47,450
+3,060 (6.89%)
May 1, 2026, 3:30 PM JST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 47,000.00 | 48,190.00 | 46,710.00 | 47,450.00 | 47,450.00 | 6.89% | 5,915,900 |
| Apr 30, 2026 | 45,000.00 | 45,290.00 | 43,980.00 | 44,390.00 | 44,390.00 | -1.68% | 4,081,000 |
| Apr 28, 2026 | 46,880.00 | 46,970.00 | 45,010.00 | 45,150.00 | 45,150.00 | -4.14% | 3,291,600 |
| Apr 27, 2026 | 46,460.00 | 47,710.00 | 46,300.00 | 47,100.00 | 47,100.00 | 2.73% | 3,605,000 |
| Apr 24, 2026 | 45,450.00 | 46,110.00 | 45,410.00 | 45,850.00 | 45,850.00 | 0.81% | 2,312,400 |
| Apr 23, 2026 | 46,150.00 | 46,560.00 | 44,950.00 | 45,480.00 | 45,480.00 | -0.04% | 2,968,500 |
| Apr 22, 2026 | 45,170.00 | 45,540.00 | 45,020.00 | 45,500.00 | 45,500.00 | -0.61% | 2,047,100 |
| Apr 21, 2026 | 44,740.00 | 46,460.00 | 44,670.00 | 45,780.00 | 45,780.00 | 3.46% | 3,182,100 |
| Apr 20, 2026 | 43,870.00 | 44,490.00 | 43,620.00 | 44,250.00 | 44,250.00 | 0.55% | 2,017,800 |
| Apr 17, 2026 | 45,120.00 | 45,280.00 | 44,010.00 | 44,010.00 | 44,010.00 | -3.95% | 2,974,800 |
| Apr 16, 2026 | 44,200.00 | 46,150.00 | 44,100.00 | 45,820.00 | 45,820.00 | 5.33% | 4,808,800 |
| Apr 15, 2026 | 43,870.00 | 44,570.00 | 43,360.00 | 43,500.00 | 43,500.00 | -0.46% | 3,635,500 |
| Apr 14, 2026 | 43,160.00 | 43,820.00 | 42,890.00 | 43,700.00 | 43,700.00 | 2.92% | 3,521,700 |
| Apr 13, 2026 | 43,370.00 | 43,480.00 | 42,300.00 | 42,460.00 | 42,460.00 | -3.59% | 3,255,000 |
| Apr 10, 2026 | 42,840.00 | 44,040.00 | 42,620.00 | 44,040.00 | 44,040.00 | 4.38% | 4,086,200 |
| Apr 9, 2026 | 42,830.00 | 42,830.00 | 41,750.00 | 42,190.00 | 42,190.00 | -0.52% | 2,672,900 |
| Apr 8, 2026 | 41,500.00 | 42,410.00 | 41,060.00 | 42,410.00 | 42,410.00 | 10.33% | 3,872,000 |
| Apr 7, 2026 | 38,650.00 | 39,050.00 | 38,270.00 | 38,440.00 | 38,440.00 | 0.18% | 1,924,100 |
| Apr 6, 2026 | 38,200.00 | 39,260.00 | 38,200.00 | 38,370.00 | 38,370.00 | -0.13% | 2,127,100 |
| Apr 3, 2026 | 38,880.00 | 39,320.00 | 38,280.00 | 38,420.00 | 38,420.00 | 1.05% | 1,832,600 |
| Apr 2, 2026 | 39,700.00 | 39,710.00 | 37,960.00 | 38,020.00 | 38,020.00 | -3.21% | 2,727,000 |
| Apr 1, 2026 | 38,630.00 | 39,300.00 | 38,380.00 | 39,280.00 | 39,280.00 | 5.51% | 2,541,800 |
| Mar 31, 2026 | 36,950.00 | 38,220.00 | 36,520.00 | 37,230.00 | 37,230.00 | -4.15% | 4,036,500 |
| Mar 30, 2026 | 37,600.00 | 38,840.00 | 37,210.00 | 38,840.00 | 38,840.00 | -1.15% | 3,600,000 |
| Mar 27, 2026 | 39,130.00 | 39,390.00 | 38,670.00 | 39,290.00 | 38,953.00 | -3.06% | 3,646,500 |
| Mar 26, 2026 | 39,950.00 | 41,290.00 | 39,940.00 | 40,530.00 | 40,182.36 | 0.42% | 2,747,200 |
| Mar 25, 2026 | 40,640.00 | 41,440.00 | 40,360.00 | 40,360.00 | 40,013.82 | 3.14% | 3,091,900 |
| Mar 24, 2026 | 39,350.00 | 39,470.00 | 38,280.00 | 39,130.00 | 38,794.37 | 2.17% | 2,266,000 |
| Mar 23, 2026 | 37,930.00 | 38,540.00 | 37,480.00 | 38,300.00 | 37,971.49 | -2.62% | 3,387,800 |
| Mar 19, 2026 | 39,010.00 | 39,690.00 | 38,960.00 | 39,330.00 | 38,992.66 | -2.38% | 2,656,600 |
| Mar 18, 2026 | 39,480.00 | 40,290.00 | 39,240.00 | 40,290.00 | 39,944.42 | 3.89% | 2,014,800 |
| Mar 17, 2026 | 39,850.00 | 39,880.00 | 38,630.00 | 38,780.00 | 38,447.37 | -0.95% | 1,930,100 |
| Mar 16, 2026 | 38,420.00 | 39,150.00 | 37,830.00 | 39,150.00 | 38,814.20 | 2.11% | 2,906,700 |
| Mar 13, 2026 | 38,510.00 | 39,000.00 | 38,300.00 | 38,340.00 | 38,011.15 | -3.55% | 3,230,700 |
| Mar 12, 2026 | 40,000.00 | 40,300.00 | 39,330.00 | 39,750.00 | 39,409.05 | -1.92% | 2,673,500 |
| Mar 11, 2026 | 40,730.00 | 41,050.00 | 39,950.00 | 40,530.00 | 40,182.36 | 1.25% | 2,871,700 |
| Mar 10, 2026 | 40,760.00 | 41,200.00 | 39,160.00 | 40,030.00 | 39,686.65 | 2.85% | 3,600,700 |
| Mar 9, 2026 | 38,290.00 | 39,170.00 | 37,600.00 | 38,920.00 | 38,586.17 | -6.87% | 5,170,200 |
| Mar 6, 2026 | 41,020.00 | 42,030.00 | 40,830.00 | 41,790.00 | 41,431.56 | 0.17% | 2,862,300 |
| Mar 5, 2026 | 42,490.00 | 43,290.00 | 41,420.00 | 41,720.00 | 41,362.16 | 2.53% | 3,750,400 |
| Mar 4, 2026 | 41,370.00 | 42,310.00 | 40,120.00 | 40,690.00 | 40,340.99 | -4.48% | 4,835,900 |
| Mar 3, 2026 | 43,550.00 | 43,990.00 | 42,330.00 | 42,600.00 | 42,234.61 | -2.14% | 3,214,900 |
| Mar 2, 2026 | 42,690.00 | 43,790.00 | 42,650.00 | 43,530.00 | 43,156.63 | -1.09% | 2,574,400 |
| Feb 27, 2026 | 43,210.00 | 44,300.00 | 43,100.00 | 44,010.00 | 43,632.52 | -2.87% | 3,675,600 |
| Feb 26, 2026 | 46,600.00 | 46,600.00 | 44,720.00 | 45,310.00 | 44,921.36 | -1.99% | 3,582,700 |
| Feb 25, 2026 | 44,850.00 | 46,600.00 | 44,770.00 | 46,230.00 | 45,833.47 | 4.17% | 3,532,400 |
| Feb 24, 2026 | 43,680.00 | 44,380.00 | 43,370.00 | 44,380.00 | 43,999.34 | 0.96% | 2,447,100 |
| Feb 20, 2026 | 43,800.00 | 44,250.00 | 42,960.00 | 43,960.00 | 43,582.94 | -1.50% | 3,619,200 |
| Feb 19, 2026 | 44,750.00 | 45,450.00 | 44,440.00 | 44,630.00 | 44,247.20 | 2.86% | 3,742,000 |
| Feb 18, 2026 | 42,580.00 | 43,920.00 | 42,380.00 | 43,390.00 | 43,017.83 | 2.94% | 3,565,600 |