Tokyo Electron Limited (FRA:TKY)
Germany
· Delayed Price · Currency is EUR 180.55
-4.40 (-2.38%)
Last updated: Dec 5, 2025, 8:03 AM CET
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.50 | 185.50 | 184.95 | 184.95 | 184.95 | 2.78% | 50 |
| Dec 3, 2025 | 180.10 | 180.10 | 179.75 | 179.95 | 179.95 | 5.26% | 540 |
| Dec 2, 2025 | 170.85 | 170.95 | 170.85 | 170.95 | 170.95 | -1.95% | 330 |
| Dec 1, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.36% | 40 |
| Nov 28, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 0.43% | 40 |
| Nov 27, 2025 | 173.95 | 176.00 | 173.95 | 176.00 | 176.00 | 2.33% | 115 |
| Nov 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.20% | - |
| Nov 25, 2025 | 171.25 | 171.65 | 171.25 | 171.65 | 171.65 | -0.78% | 50 |
| Nov 24, 2025 | 166.50 | 173.00 | 166.50 | 173.00 | 173.00 | 5.68% | 100 |
| Nov 21, 2025 | 164.55 | 164.55 | 162.00 | 163.70 | 163.70 | -8.52% | 315 |
| Nov 20, 2025 | 178.20 | 178.95 | 178.20 | 178.95 | 178.95 | 3.83% | 25 |
| Nov 19, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -2.19% | - |
| Nov 18, 2025 | 172.25 | 176.20 | 172.25 | 176.20 | 176.20 | -4.55% | 25 |
| Nov 17, 2025 | 182.20 | 185.00 | 182.20 | 184.60 | 184.60 | 4.44% | 121 |
| Nov 14, 2025 | 178.35 | 178.35 | 175.30 | 176.75 | 176.75 | -5.10% | 94 |
| Nov 13, 2025 | 188.05 | 188.05 | 186.25 | 186.25 | 186.25 | -1.74% | 25 |
| Nov 12, 2025 | 186.90 | 189.55 | 186.90 | 189.55 | 189.55 | -1.33% | 133 |
| Nov 11, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.03% | - |
| Nov 10, 2025 | 191.65 | 194.10 | 191.40 | 194.10 | 194.10 | 7.24% | 425 |
| Nov 7, 2025 | 184.25 | 184.25 | 178.85 | 181.00 | 181.00 | -2.98% | 350 |
| Nov 6, 2025 | 186.85 | 186.85 | 186.55 | 186.55 | 186.55 | -2.96% | 50 |
| Nov 5, 2025 | 190.45 | 192.25 | 188.40 | 192.25 | 192.25 | -0.39% | 370 |
| Nov 4, 2025 | 192.45 | 195.10 | 192.45 | 193.00 | 193.00 | 1.58% | 150 |
| Nov 3, 2025 | 186.00 | 195.15 | 186.00 | 190.00 | 190.00 | 3.26% | 376 |
| Oct 31, 2025 | 190.40 | 190.40 | 184.00 | 184.00 | 184.00 | -1.10% | 60 |
| Oct 30, 2025 | 184.45 | 187.00 | 184.45 | 186.05 | 186.05 | 0.62% | 359 |
| Oct 29, 2025 | 182.20 | 184.90 | 181.90 | 184.90 | 184.90 | 3.64% | 48 |
| Oct 28, 2025 | 177.10 | 178.95 | 177.05 | 178.40 | 178.40 | 3.33% | 413 |
| Oct 27, 2025 | 171.45 | 172.70 | 171.45 | 172.65 | 172.65 | 1.38% | 64 |
| Oct 24, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.12% | - |
| Oct 23, 2025 | 165.20 | 170.50 | 165.20 | 170.50 | 170.50 | -1.84% | 235 |
| Oct 22, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -0.23% | - |
| Oct 21, 2025 | 173.85 | 174.30 | 173.85 | 174.10 | 174.10 | -3.39% | 100 |
| Oct 20, 2025 | 176.55 | 180.20 | 176.55 | 180.20 | 180.20 | 5.38% | 72 |
| Oct 17, 2025 | 170.25 | 171.90 | 169.00 | 171.00 | 171.00 | 0.56% | 83 |
| Oct 16, 2025 | 171.20 | 171.20 | 170.05 | 170.05 | 170.05 | 3.50% | 130 |
| Oct 15, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 3.07% | - |
| Oct 14, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 2.11% | - |
| Oct 13, 2025 | 153.20 | 157.90 | 153.20 | 156.10 | 156.10 | -3.52% | 175 |
| Oct 10, 2025 | 165.10 | 165.10 | 161.80 | 161.80 | 161.80 | -3.00% | 70 |
| Oct 9, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1.52% | - |
| Oct 8, 2025 | 165.20 | 165.20 | 164.30 | 164.30 | 164.30 | -4.70% | 50 |
| Oct 7, 2025 | 171.15 | 172.40 | 171.15 | 172.40 | 172.40 | -1.63% | 75 |
| Oct 6, 2025 | 174.25 | 179.75 | 173.15 | 175.25 | 175.25 | 7.78% | 310 |
| Oct 3, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.90% | - |
| Oct 2, 2025 | 159.70 | 161.15 | 159.45 | 161.15 | 161.15 | 3.97% | 85 |
| Oct 1, 2025 | 148.25 | 155.00 | 148.25 | 155.00 | 155.00 | 2.65% | 310 |
| Sep 30, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Sep 29, 2025 | 150.25 | 152.00 | 150.25 | 152.00 | 152.00 | -0.16% | 20 |
| Sep 26, 2025 | 151.50 | 152.25 | 151.00 | 152.25 | 150.74 | -3.06% | 60 |
| Sep 25, 2025 | 157.40 | 157.40 | 157.05 | 157.05 | 155.49 | 4.67% | 50 |
| Sep 24, 2025 | 154.55 | 157.00 | 150.05 | 150.05 | 148.56 | -1.90% | 860 |
| Sep 23, 2025 | 152.30 | 152.95 | 152.30 | 152.95 | 151.43 | 0.59% | 10 |
| Sep 22, 2025 | 152.05 | 153.95 | 152.05 | 152.05 | 150.54 | 3.22% | 60 |
| Sep 19, 2025 | 145.50 | 147.30 | 145.50 | 147.30 | 145.84 | -2.13% | 50 |
| Sep 18, 2025 | 145.30 | 150.50 | 145.30 | 150.50 | 149.01 | 8.27% | 295 |
| Sep 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.62 | 3.96% | - |
| Sep 16, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 132.37 | 2.57% | 20 |
| Sep 15, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 129.06 | -1.14% | - |
| Sep 12, 2025 | 129.15 | 131.85 | 129.15 | 131.85 | 130.54 | 7.46% | 74 |
| Sep 11, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 121.48 | -1.84% | - |
| Sep 10, 2025 | 121.15 | 125.45 | 121.15 | 125.00 | 123.76 | 1.96% | 65 |
| Sep 9, 2025 | 120.35 | 123.00 | 120.35 | 122.60 | 121.38 | 3.94% | 100 |
| Sep 8, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 116.78 | 1.86% | - |
| Sep 5, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 114.65 | -1.03% | - |
| Sep 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.84 | 2.14% | 1 |
| Sep 3, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 113.41 | -0.09% | - |
| Sep 2, 2025 | 116.75 | 117.65 | 114.65 | 114.65 | 113.51 | -1.55% | 476 |
| Sep 1, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 115.29 | -2.18% | - |
| Aug 29, 2025 | 119.85 | 119.90 | 119.05 | 119.05 | 117.87 | -0.75% | 46 |
| Aug 28, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 118.76 | 2.30% | - |
| Aug 27, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 116.09 | 0.82% | - |
| Aug 26, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 115.15 | -0.13% | - |
| Aug 25, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 115.29 | -0.21% | - |
| Aug 22, 2025 | 115.80 | 116.70 | 115.80 | 116.70 | 115.54 | -2.75% | 50 |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.81 | -0.62% | 15 |
| Aug 20, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 119.55 | -1.55% | - |
| Aug 19, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 121.43 | 0.62% | - |
| Aug 18, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 120.69 | -3.37% | - |
| Aug 15, 2025 | 124.30 | 126.15 | 124.30 | 126.15 | 124.90 | 1.33% | 84 |
| Aug 14, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 123.26 | -0.04% | 18 |
| Aug 13, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 123.31 | -0.52% | - |
| Aug 12, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 123.96 | -0.56% | 200 |
| Aug 11, 2025 | 124.70 | 126.90 | 124.70 | 125.90 | 124.65 | 1.45% | 210 |
| Aug 8, 2025 | 123.15 | 124.20 | 122.15 | 124.10 | 122.87 | 1.64% | 118 |
| Aug 7, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 120.89 | -3.25% | - |
| Aug 6, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 124.95 | -4.39% | - |
| Aug 5, 2025 | 130.50 | 132.00 | 130.50 | 132.00 | 130.69 | -1.46% | 139 |
| Aug 4, 2025 | 130.65 | 133.95 | 130.65 | 133.95 | 132.62 | 5.68% | 53 |
| Aug 1, 2025 | 129.20 | 129.20 | 126.75 | 126.75 | 125.49 | -8.22% | 111 |
| Jul 31, 2025 | 162.35 | 162.35 | 138.10 | 138.10 | 136.73 | -12.90% | 638 |
| Jul 30, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 156.98 | -0.44% | - |
| Jul 29, 2025 | 156.50 | 159.25 | 156.50 | 159.25 | 157.67 | 0.19% | 560 |
| Jul 28, 2025 | 156.90 | 159.10 | 156.90 | 158.95 | 157.37 | -1.33% | 6 |
| Jul 25, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 159.50 | -0.22% | - |
| Jul 24, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 159.85 | -0.12% | - |
| Jul 23, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 160.05 | 2.34% | - |
| Jul 22, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 156.38 | -2.35% | - |
| Jul 21, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 160.14 | 0.90% | - |
| Jul 18, 2025 | 159.35 | 160.30 | 159.35 | 160.30 | 158.71 | 0.79% | 6 |