Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 74,350
+6,350 (9.34%)
Jun 15, 2026, 9:55 AM JST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 68,400.00 | 71,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 7.26% | 7,102,200 |
| Jun 11, 2026 | 61,000.00 | 64,070.00 | 60,210.00 | 63,400.00 | 63,400.00 | 2.54% | 5,585,800 |
| Jun 10, 2026 | 61,110.00 | 65,310.00 | 60,810.00 | 61,830.00 | 61,830.00 | 3.19% | 7,924,500 |
| Jun 9, 2026 | 57,200.00 | 60,860.00 | 56,770.00 | 59,920.00 | 59,920.00 | 8.91% | 5,902,600 |
| Jun 8, 2026 | 55,650.00 | 56,450.00 | 54,650.00 | 55,020.00 | 55,020.00 | -7.45% | 3,961,100 |
| Jun 5, 2026 | 62,000.00 | 62,210.00 | 58,750.00 | 59,450.00 | 59,450.00 | -6.61% | 4,460,100 |
| Jun 4, 2026 | 59,900.00 | 63,660.00 | 59,900.00 | 63,660.00 | 63,660.00 | 4.53% | 4,805,100 |
| Jun 3, 2026 | 56,710.00 | 61,420.00 | 56,390.00 | 60,900.00 | 60,900.00 | 13.39% | 5,433,400 |
| Jun 2, 2026 | 53,060.00 | 53,750.00 | 52,180.00 | 53,710.00 | 53,710.00 | 1.23% | 2,681,900 |
| Jun 1, 2026 | 53,360.00 | 54,740.00 | 52,960.00 | 53,060.00 | 53,060.00 | 1.22% | 3,167,500 |
| May 29, 2026 | 52,780.00 | 53,320.00 | 52,030.00 | 52,420.00 | 52,420.00 | 0.19% | 3,555,800 |
| May 28, 2026 | 52,000.00 | 52,730.00 | 51,150.00 | 52,320.00 | 52,320.00 | -0.34% | 3,146,300 |
| May 27, 2026 | 52,870.00 | 54,700.00 | 52,500.00 | 52,500.00 | 52,500.00 | 2.10% | 3,857,400 |
| May 26, 2026 | 53,180.00 | 53,190.00 | 50,640.00 | 51,420.00 | 51,420.00 | -1.46% | 2,439,400 |
| May 25, 2026 | 50,530.00 | 52,530.00 | 50,030.00 | 52,180.00 | 52,180.00 | 4.72% | 2,671,900 |
| 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 |