Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 8,492.00
+229.00 (2.77%)
Nov 9, 2026, 3:30 PM JST
Tokyo Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8,370.00 | 8,807.00 | 8,274.00 | 8,492.00 | 8,492.00 | 2.77% | 21,151,200 |
| Nov 6, 2026 | 7,502.00 | 8,509.00 | 7,502.00 | 8,263.00 | 8,263.00 | -5.60% | 35,062,100 |
| Nov 5, 2026 | 9,242.00 | 9,274.00 | 8,607.00 | 8,753.00 | 8,753.00 | -9.42% | 27,245,400 |
| Nov 4, 2026 | 9,745.00 | 10,095.00 | 9,156.00 | 9,663.00 | 9,663.00 | -3.42% | 31,686,700 |
| Nov 2, 2026 | 9,664.00 | 10,210.00 | 9,655.00 | 10,005.00 | 10,005.00 | 5.16% | 20,311,800 |
| Oct 30, 2026 | 9,680.00 | 9,750.00 | 9,412.00 | 9,514.00 | 9,514.00 | -5.19% | 17,000,200 |
| Oct 29, 2026 | 9,904.00 | 10,035.00 | 9,586.00 | 10,035.00 | 10,035.00 | 2.35% | 19,975,200 |
| Oct 28, 2026 | 9,705.00 | 9,947.00 | 9,570.00 | 9,805.00 | 9,805.00 | 4.42% | 14,995,200 |
| Oct 27, 2026 | 9,403.00 | 9,535.00 | 9,320.00 | 9,390.00 | 9,390.00 | 3.07% | 12,298,700 |
| Oct 26, 2026 | 9,308.00 | 9,396.00 | 9,057.00 | 9,110.00 | 9,110.00 | -3.68% | 14,691,300 |
| Oct 23, 2026 | 8,850.00 | 9,528.00 | 8,800.00 | 9,458.00 | 9,458.00 | 0.08% | 20,759,100 |
| Oct 22, 2026 | 10,000.00 | 10,125.00 | 9,450.00 | 9,450.00 | 9,450.00 | -6.99% | 19,202,500 |
| Oct 21, 2026 | 10,395.00 | 10,425.00 | 10,095.00 | 10,160.00 | 10,160.00 | 0.74% | 10,252,600 |
| Oct 20, 2026 | 10,410.00 | 10,410.00 | 10,070.00 | 10,085.00 | 10,085.00 | -2.56% | 10,436,600 |
| Oct 19, 2026 | 10,250.00 | 10,500.00 | 10,160.00 | 10,350.00 | 10,350.00 | -2.63% | 11,286,600 |
| Oct 16, 2026 | 10,365.00 | 10,675.00 | 10,250.00 | 10,630.00 | 10,630.00 | 2.56% | 11,396,000 |
| Oct 15, 2026 | 10,775.00 | 10,920.00 | 10,330.00 | 10,365.00 | 10,365.00 | -7.78% | 19,990,400 |
| Oct 14, 2026 | 11,480.00 | 11,700.00 | 11,185.00 | 11,240.00 | 11,240.00 | -2.73% | 12,274,500 |
| Oct 13, 2026 | 11,905.00 | 11,990.00 | 11,555.00 | 11,555.00 | 11,555.00 | -7.15% | 12,002,200 |
| Oct 9, 2026 | 11,890.00 | 12,470.00 | 11,875.00 | 12,445.00 | 12,445.00 | 2.09% | 13,709,400 |
| Oct 8, 2026 | 12,405.00 | 12,570.00 | 12,180.00 | 12,190.00 | 12,190.00 | -2.48% | 8,853,400 |
| Oct 7, 2026 | 12,505.00 | 12,740.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.38% | 10,525,800 |
| Oct 6, 2026 | 12,735.00 | 12,915.00 | 12,575.00 | 12,805.00 | 12,805.00 | 0.31% | 11,752,600 |
| Oct 5, 2026 | 12,400.00 | 12,820.00 | 12,295.00 | 12,765.00 | 12,765.00 | 5.50% | 16,639,700 |
| Oct 2, 2026 | 12,435.00 | 12,435.00 | 11,995.00 | 12,100.00 | 12,100.00 | -3.82% | 19,102,700 |
| Oct 1, 2026 | 12,385.00 | 12,600.00 | 11,980.00 | 12,580.00 | 12,580.00 | 6.47% | 17,346,000 |
| 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 | 2.90% | 12,075,600 |
| Sep 28, 2026 | 11,422.00 | 11,520.00 | 11,230.00 | 11,264.00 | 11,181.00 | -0.35% | 19,749,500 |
| Sep 25, 2026 | 10,866.00 | 11,312.00 | 10,840.00 | 11,304.00 | 11,220.71 | 4.82% | 18,266,500 |
| Sep 24, 2026 | 10,822.00 | 10,914.00 | 10,582.00 | 10,784.00 | 10,704.54 | 1.53% | 18,652,000 |
| Sep 18, 2026 | 10,420.00 | 10,720.00 | 10,380.00 | 10,622.00 | 10,543.73 | 4.20% | 20,054,500 |
| Sep 17, 2026 | 10,500.00 | 10,504.00 | 10,060.00 | 10,194.00 | 10,118.88 | -1.39% | 13,975,000 |
| Sep 16, 2026 | 10,110.00 | 10,340.00 | 10,006.00 | 10,338.00 | 10,261.82 | 2.05% | 10,182,500 |
| Sep 15, 2026 | 9,846.00 | 10,234.00 | 9,800.00 | 10,130.00 | 10,055.36 | -0.55% | 17,941,500 |
| Sep 14, 2026 | 10,092.00 | 10,260.00 | 9,908.00 | 10,186.00 | 10,110.94 | -1.03% | 13,589,500 |
| Sep 11, 2026 | 9,998.00 | 10,292.00 | 9,996.00 | 10,292.00 | 10,216.16 | -2.56% | 19,263,500 |
| Sep 10, 2026 | 10,800.00 | 10,808.00 | 10,378.00 | 10,562.00 | 10,484.17 | -1.66% | 16,189,500 |
| Sep 9, 2026 | 10,814.00 | 10,878.00 | 10,604.00 | 10,740.00 | 10,660.86 | -0.56% | 17,727,000 |
| Sep 8, 2026 | 11,078.00 | 11,344.00 | 10,800.00 | 10,800.00 | 10,720.42 | -3.30% | 11,934,000 |
| Sep 7, 2026 | 11,064.00 | 11,342.00 | 11,034.00 | 11,168.00 | 11,085.71 | 4.73% | 14,502,000 |
| Sep 4, 2026 | 10,500.00 | 10,898.00 | 10,466.00 | 10,664.00 | 10,585.42 | 0.04% | 12,998,000 |
| Sep 3, 2026 | 10,822.00 | 10,854.00 | 10,504.00 | 10,660.00 | 10,581.45 | 0.36% | 13,927,000 |
| Sep 2, 2026 | 10,628.00 | 10,660.00 | 10,500.00 | 10,622.00 | 10,543.73 | -3.40% | 15,466,000 |
| Sep 1, 2026 | 10,888.00 | 11,042.00 | 10,702.00 | 10,996.00 | 10,914.97 | -2.59% | 13,803,500 |
| Aug 31, 2026 | 10,760.00 | 11,288.00 | 10,672.00 | 11,288.00 | 11,204.82 | 0.37% | 13,882,000 |
| Aug 28, 2026 | 11,384.00 | 11,504.00 | 11,180.00 | 11,246.00 | 11,163.13 | 0.41% | 15,434,000 |
| Aug 27, 2026 | 11,400.00 | 11,506.00 | 10,984.00 | 11,200.00 | 11,117.47 | 0.90% | 11,649,000 |
| Aug 26, 2026 | 10,902.00 | 11,118.00 | 10,738.00 | 11,100.00 | 11,018.21 | 0.16% | 12,434,000 |
| Aug 25, 2026 | 10,830.00 | 11,134.00 | 10,678.00 | 11,082.00 | 11,000.34 | 0.47% | 11,348,500 |