Tokyo Electron Limited (TYO:8035)
Japan · Delayed Price · Currency is JPY 53,320
+20 (0.04%)
Sep 4, 2026, 3:30 PM JST
Tokyo Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52,500.00 | 54,490.00 | 52,330.00 | 53,320.00 | 53,320.00 | 0.04% | 2,599,600 |
| Sep 3, 2026 | 54,110.00 | 54,270.00 | 52,520.00 | 53,300.00 | 53,300.00 | 0.36% | 2,785,400 |
| Sep 2, 2026 | 53,140.00 | 53,300.00 | 52,500.00 | 53,110.00 | 53,110.00 | -3.40% | 3,093,200 |
| Sep 1, 2026 | 54,440.00 | 55,210.00 | 53,510.00 | 54,980.00 | 54,980.00 | -2.59% | 2,760,700 |
| Aug 31, 2026 | 53,800.00 | 56,440.00 | 53,360.00 | 56,440.00 | 56,440.00 | 0.37% | 2,776,400 |
| Aug 28, 2026 | 56,920.00 | 57,520.00 | 55,900.00 | 56,230.00 | 56,230.00 | 0.41% | 3,086,800 |
| Aug 27, 2026 | 57,000.00 | 57,530.00 | 54,920.00 | 56,000.00 | 56,000.00 | 0.90% | 2,329,800 |
| Aug 26, 2026 | 54,510.00 | 55,590.00 | 53,690.00 | 55,500.00 | 55,500.00 | 0.16% | 2,486,800 |
| Aug 25, 2026 | 54,150.00 | 55,670.00 | 53,390.00 | 55,410.00 | 55,410.00 | 0.47% | 2,269,700 |
| Aug 24, 2026 | 55,200.00 | 55,950.00 | 54,230.00 | 55,150.00 | 55,150.00 | 1.58% | 2,453,500 |
| Aug 21, 2026 | 53,020.00 | 54,770.00 | 52,910.00 | 54,290.00 | 54,290.00 | 0.50% | 2,144,800 |
| Aug 20, 2026 | 54,020.00 | 54,180.00 | 53,080.00 | 54,020.00 | 54,020.00 | -1.17% | 2,814,100 |
| Aug 19, 2026 | 53,570.00 | 55,640.00 | 53,430.00 | 54,660.00 | 54,660.00 | -3.05% | 3,588,700 |
| Aug 18, 2026 | 60,110.00 | 60,300.00 | 56,380.00 | 56,380.00 | 56,380.00 | -6.17% | 3,784,600 |
| Aug 17, 2026 | 59,270.00 | 60,430.00 | 59,010.00 | 60,090.00 | 60,090.00 | 1.62% | 2,533,100 |
| Aug 14, 2026 | 61,500.00 | 61,650.00 | 59,000.00 | 59,130.00 | 59,130.00 | -0.57% | 3,188,800 |
| Aug 13, 2026 | 59,660.00 | 60,690.00 | 58,620.00 | 59,470.00 | 59,470.00 | 2.13% | 3,320,000 |
| Aug 12, 2026 | 56,350.00 | 58,300.00 | 55,920.00 | 58,230.00 | 58,230.00 | 2.61% | 2,740,400 |
| Aug 10, 2026 | 55,800.00 | 56,760.00 | 55,600.00 | 56,750.00 | 56,750.00 | 4.13% | 2,551,600 |
| Aug 7, 2026 | 56,330.00 | 56,850.00 | 53,250.00 | 54,500.00 | 54,500.00 | -1.50% | 2,877,200 |
| Aug 6, 2026 | 56,550.00 | 56,800.00 | 54,800.00 | 55,330.00 | 55,330.00 | -5.50% | 3,602,900 |
| Aug 5, 2026 | 59,000.00 | 59,700.00 | 58,300.00 | 58,550.00 | 58,550.00 | 3.26% | 3,342,100 |
| Aug 4, 2026 | 55,880.00 | 56,740.00 | 53,400.00 | 56,700.00 | 56,700.00 | 3.11% | 3,777,200 |
| Aug 3, 2026 | 53,900.00 | 55,550.00 | 52,550.00 | 54,990.00 | 54,990.00 | -0.92% | 4,585,200 |
| Jul 31, 2026 | 59,240.00 | 59,250.00 | 54,220.00 | 55,500.00 | 55,500.00 | 6.24% | 14,096,600 |
| Jul 30, 2026 | 49,000.00 | 53,820.00 | 48,650.00 | 52,240.00 | 52,240.00 | 4.48% | 6,356,300 |
| Jul 29, 2026 | 53,920.00 | 55,630.00 | 48,580.00 | 50,000.00 | 50,000.00 | -10.59% | 7,362,500 |
| Jul 28, 2026 | 56,530.00 | 57,610.00 | 55,400.00 | 55,920.00 | 55,920.00 | -10.96% | 4,363,800 |
| Jul 27, 2026 | 63,660.00 | 64,100.00 | 61,660.00 | 62,800.00 | 62,800.00 | 0.22% | 2,720,800 |
| Jul 24, 2026 | 64,950.00 | 65,410.00 | 61,210.00 | 62,660.00 | 62,660.00 | -4.99% | 3,871,900 |
| Jul 23, 2026 | 66,470.00 | 68,700.00 | 65,910.00 | 65,950.00 | 65,950.00 | -0.02% | 3,554,800 |
| Jul 22, 2026 | 69,570.00 | 69,780.00 | 65,550.00 | 65,960.00 | 65,960.00 | -0.92% | 4,060,500 |
| Jul 21, 2026 | 64,350.00 | 66,570.00 | 64,200.00 | 66,570.00 | 66,570.00 | 2.26% | 3,621,900 |
| Jul 17, 2026 | 67,000.00 | 67,080.00 | 63,150.00 | 65,100.00 | 65,100.00 | -8.17% | 6,335,500 |
| Jul 16, 2026 | 71,240.00 | 71,680.00 | 68,840.00 | 70,890.00 | 70,890.00 | -4.51% | 5,153,200 |
| Jul 15, 2026 | 71,900.00 | 74,810.00 | 70,780.00 | 74,240.00 | 74,240.00 | 4.37% | 3,909,100 |
| Jul 14, 2026 | 69,800.00 | 72,140.00 | 68,680.00 | 71,130.00 | 71,130.00 | -0.24% | 4,029,300 |
| Jul 13, 2026 | 71,900.00 | 74,470.00 | 69,940.00 | 71,300.00 | 71,300.00 | -2.25% | 3,645,000 |
| Jul 10, 2026 | 72,900.00 | 74,550.00 | 71,610.00 | 72,940.00 | 72,940.00 | 2.65% | 3,910,500 |
| Jul 9, 2026 | 69,900.00 | 71,540.00 | 69,300.00 | 71,060.00 | 71,060.00 | 5.51% | 3,695,600 |
| Jul 8, 2026 | 67,470.00 | 69,600.00 | 66,560.00 | 67,350.00 | 67,350.00 | -3.05% | 4,276,100 |
| Jul 7, 2026 | 71,710.00 | 73,090.00 | 69,130.00 | 69,470.00 | 69,470.00 | -3.94% | 3,890,000 |
| Jul 6, 2026 | 74,090.00 | 75,290.00 | 70,670.00 | 72,320.00 | 72,320.00 | -1.20% | 2,846,600 |
| Jul 3, 2026 | 69,940.00 | 73,830.00 | 68,970.00 | 73,200.00 | 73,200.00 | 0.36% | 4,678,700 |
| Jul 2, 2026 | 74,300.00 | 75,740.00 | 72,940.00 | 72,940.00 | 72,940.00 | -7.44% | 4,530,000 |
| Jul 1, 2026 | 78,650.00 | 81,260.00 | 76,690.00 | 78,800.00 | 78,800.00 | 2.14% | 5,596,400 |
| Jun 30, 2026 | 76,980.00 | 80,500.00 | 74,730.00 | 77,150.00 | 77,150.00 | 3.28% | 5,168,500 |
| Jun 29, 2026 | 73,500.00 | 74,700.00 | 70,670.00 | 74,700.00 | 74,700.00 | 2.44% | 4,216,000 |
| Jun 26, 2026 | 72,560.00 | 74,430.00 | 71,120.00 | 72,920.00 | 72,920.00 | -3.21% | 4,533,200 |
| Jun 25, 2026 | 72,400.00 | 75,850.00 | 71,900.00 | 75,340.00 | 75,340.00 | 7.78% | 4,988,300 |