Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 52,330
+2,500 (5.02%)
May 25, 2026, 3:25 PM JST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49,050.00 | 50,220.00 | 48,730.00 | 49,830.00 | 49,830.00 | 2.11% | 2,776,900 |
| May 21, 2026 | 47,650.00 | 48,800.00 | 47,450.00 | 48,800.00 | 48,800.00 | 5.86% | 2,745,800 |
| May 20, 2026 | 46,700.00 | 47,220.00 | 45,030.00 | 46,100.00 | 46,100.00 | -2.25% | 3,042,100 |
| May 19, 2026 | 49,960.00 | 49,980.00 | 47,160.00 | 47,160.00 | 47,160.00 | -4.26% | 2,645,700 |
| May 18, 2026 | 50,600.00 | 50,900.00 | 48,810.00 | 49,260.00 | 49,260.00 | -2.05% | 2,434,000 |
| May 15, 2026 | 52,150.00 | 52,530.00 | 49,480.00 | 50,290.00 | 50,290.00 | -1.78% | 2,986,000 |
| May 14, 2026 | 51,590.00 | 52,730.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.27% | 2,051,400 |
| May 13, 2026 | 51,510.00 | 51,920.00 | 50,830.00 | 51,340.00 | 51,340.00 | -1.57% | 2,301,000 |
| May 12, 2026 | 53,000.00 | 53,000.00 | 51,630.00 | 52,160.00 | 52,160.00 | 0.15% | 1,931,800 |
| May 11, 2026 | 53,500.00 | 53,870.00 | 51,870.00 | 52,080.00 | 52,080.00 | -0.71% | 2,998,700 |
| May 8, 2026 | 51,720.00 | 52,650.00 | 51,220.00 | 52,450.00 | 52,450.00 | 1.41% | 3,644,900 |
| May 7, 2026 | 51,180.00 | 51,960.00 | 50,240.00 | 51,720.00 | 51,720.00 | 9.00% | 4,695,700 |
| 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 | -0.22% | 3,600,000 |
| Mar 27, 2026 | 39,130.00 | 39,390.00 | 38,670.00 | 39,290.00 | 38,926.00 | -3.06% | 3,646,500 |
| Mar 26, 2026 | 39,950.00 | 41,290.00 | 39,940.00 | 40,530.00 | 40,154.51 | 0.42% | 2,747,200 |
| Mar 25, 2026 | 40,640.00 | 41,440.00 | 40,360.00 | 40,360.00 | 39,986.09 | 3.14% | 3,091,900 |
| Mar 24, 2026 | 39,350.00 | 39,470.00 | 38,280.00 | 39,130.00 | 38,767.48 | 2.17% | 2,266,000 |
| Mar 23, 2026 | 37,930.00 | 38,540.00 | 37,480.00 | 38,300.00 | 37,945.17 | -2.62% | 3,387,800 |
| Mar 19, 2026 | 39,010.00 | 39,690.00 | 38,960.00 | 39,330.00 | 38,965.63 | -2.38% | 2,656,600 |
| Mar 18, 2026 | 39,480.00 | 40,290.00 | 39,240.00 | 40,290.00 | 39,916.74 | 3.89% | 2,014,800 |
| Mar 17, 2026 | 39,850.00 | 39,880.00 | 38,630.00 | 38,780.00 | 38,420.72 | -0.95% | 1,930,100 |
| Mar 16, 2026 | 38,420.00 | 39,150.00 | 37,830.00 | 39,150.00 | 38,787.30 | 2.11% | 2,906,700 |
| Mar 13, 2026 | 38,510.00 | 39,000.00 | 38,300.00 | 38,340.00 | 37,984.80 | -3.55% | 3,230,700 |
| Mar 12, 2026 | 40,000.00 | 40,300.00 | 39,330.00 | 39,750.00 | 39,381.74 | -1.92% | 2,673,500 |
| Mar 11, 2026 | 40,730.00 | 41,050.00 | 39,950.00 | 40,530.00 | 40,154.51 | 1.25% | 2,871,700 |
| Mar 10, 2026 | 40,760.00 | 41,200.00 | 39,160.00 | 40,030.00 | 39,659.14 | 2.85% | 3,600,700 |
| Mar 9, 2026 | 38,290.00 | 39,170.00 | 37,600.00 | 38,920.00 | 38,559.43 | -6.87% | 5,170,200 |