Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 10,085
-265 (-2.56%)
Oct 20, 2026, 3:30 PM JST
Tokyo Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.84% | 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 |