Tokyo Electron Limited (FRA:TKY)
Germany
· Delayed Price · Currency is EUR 237.15
-15.90 (-6.28%)
At close: Apr 28, 2026
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 241.30 | 241.30 | 237.15 | 237.15 | 237.15 | -6.28% | 10 |
| Apr 27, 2026 | 250.30 | 253.05 | 250.30 | 253.05 | 253.05 | 3.52% | 2 |
| Apr 24, 2026 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | 0.27% | - |
| Apr 23, 2026 | 240.75 | 244.15 | 240.75 | 243.80 | 243.80 | -0.45% | 130 |
| Apr 22, 2026 | 241.90 | 244.90 | 241.90 | 244.90 | 244.90 | 0.31% | 30 |
| Apr 21, 2026 | 243.65 | 244.15 | 243.65 | 244.15 | 244.15 | 2.76% | 100 |
| Apr 20, 2026 | 234.70 | 238.00 | 234.70 | 237.60 | 237.60 | 1.95% | 239 |
| Apr 17, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | -4.78% | - |
| Apr 16, 2026 | 242.85 | 244.75 | 242.85 | 244.75 | 244.75 | 5.66% | 5 |
| Apr 15, 2026 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | -2.44% | - |
| Apr 14, 2026 | 232.20 | 237.45 | 232.20 | 237.45 | 237.45 | 2.64% | 9 |
| Apr 13, 2026 | 227.30 | 231.35 | 227.30 | 231.35 | 231.35 | -3.98% | 20 |
| Apr 10, 2026 | 234.70 | 240.95 | 234.70 | 240.95 | 240.95 | 6.71% | 250 |
| Apr 9, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -0.15% | - |
| Apr 8, 2026 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | 8.44% | - |
| Apr 7, 2026 | 210.45 | 210.45 | 208.55 | 208.55 | 208.55 | 1.29% | 58 |
| Apr 2, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -4.41% | - |
| Apr 1, 2026 | 212.10 | 215.40 | 212.10 | 215.40 | 215.40 | 5.90% | 69 |
| Mar 31, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 1.65% | - |
| Mar 30, 2026 | 210.60 | 212.40 | 200.10 | 200.10 | 200.10 | -2.68% | 177 |
| Mar 27, 2026 | 209.20 | 209.20 | 205.60 | 205.60 | 203.77 | -5.86% | 20 |
| Mar 26, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 216.46 | -0.91% | - |
| Mar 25, 2026 | 218.70 | 220.40 | 218.70 | 220.40 | 218.44 | 3.38% | 15 |
| Mar 24, 2026 | 213.40 | 213.40 | 212.40 | 213.20 | 211.31 | 3.90% | 100 |
| Mar 23, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 203.38 | 2.96% | - |
| Mar 20, 2026 | 212.80 | 212.80 | 199.30 | 199.30 | 197.53 | -6.03% | 5 |
| Mar 19, 2026 | 213.00 | 213.00 | 212.10 | 212.10 | 210.22 | -3.55% | 100 |
| Mar 18, 2026 | 217.20 | 220.50 | 217.20 | 219.90 | 217.95 | 2.28% | 9 |
| Mar 17, 2026 | 212.70 | 215.00 | 212.70 | 215.00 | 213.09 | 0.75% | 24 |
| Mar 16, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 211.50 | 0.09% | - |
| Mar 13, 2026 | 207.90 | 213.20 | 207.90 | 213.20 | 211.31 | 3.34% | 143 |
| Mar 12, 2026 | 215.30 | 217.90 | 206.30 | 206.30 | 204.47 | -4.89% | 127 |
| Mar 11, 2026 | 218.60 | 218.60 | 216.90 | 216.90 | 214.97 | -1.86% | 30 |
| Mar 10, 2026 | 215.20 | 221.00 | 215.20 | 221.00 | 219.04 | 3.95% | 58 |
| Mar 9, 2026 | 210.80 | 215.70 | 210.80 | 212.60 | 210.71 | -5.17% | 165 |
| Mar 6, 2026 | 227.60 | 227.60 | 224.20 | 224.20 | 222.21 | -1.67% | 22 |
| Mar 5, 2026 | 226.90 | 228.00 | 226.90 | 228.00 | 225.97 | 3.50% | 40 |
| Mar 4, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 218.34 | -2.09% | - |
| Mar 3, 2026 | 229.70 | 229.70 | 221.90 | 225.00 | 223.00 | -5.66% | 178 |
| Mar 2, 2026 | 234.80 | 238.50 | 234.80 | 238.50 | 236.38 | 0.42% | 269 |
| Feb 27, 2026 | 237.60 | 240.70 | 236.50 | 237.50 | 235.39 | -0.63% | 71 |
| Feb 26, 2026 | 243.90 | 249.40 | 239.00 | 239.00 | 236.88 | -5.76% | 10 |
| Feb 25, 2026 | 250.40 | 256.60 | 250.40 | 253.60 | 251.35 | 4.49% | 293 |
| Feb 24, 2026 | 240.20 | 242.70 | 238.30 | 242.70 | 240.54 | -1.70% | 20 |
| Feb 23, 2026 | 242.60 | 246.90 | 242.60 | 246.90 | 244.71 | 3.13% | 34 |
| Feb 20, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 237.27 | -1.20% | - |
| Feb 19, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 240.15 | -0.45% | - |
| Feb 18, 2026 | 236.20 | 243.40 | 235.20 | 243.40 | 241.24 | 3.57% | 81 |
| Feb 17, 2026 | 230.60 | 235.00 | 230.60 | 235.00 | 232.91 | 4.21% | 100 |
| Feb 16, 2026 | 229.90 | 229.90 | 225.50 | 225.50 | 223.50 | -1.87% | 51 |
| Feb 13, 2026 | 230.50 | 233.70 | 229.80 | 229.80 | 227.76 | 2.13% | 21 |
| Feb 12, 2026 | 222.60 | 227.00 | 222.60 | 225.00 | 223.00 | -2.47% | 23 |
| Feb 11, 2026 | 226.30 | 230.70 | 226.30 | 230.70 | 228.65 | 2.31% | 150 |
| Feb 10, 2026 | 224.30 | 227.30 | 224.30 | 225.50 | 223.50 | 2.55% | 32 |
| Feb 9, 2026 | 218.40 | 219.90 | 218.40 | 219.90 | 217.95 | 3.24% | 50 |
| Feb 6, 2026 | 215.20 | 215.20 | 213.00 | 213.00 | 211.11 | 0.90% | 200 |
| Feb 5, 2026 | 218.40 | 218.40 | 211.10 | 211.10 | 209.22 | -3.65% | 85 |
| Feb 4, 2026 | 220.40 | 222.60 | 218.50 | 219.10 | 217.15 | 1.01% | 208 |
| Feb 3, 2026 | 225.10 | 227.20 | 216.90 | 216.90 | 214.97 | -2.08% | 469 |
| Feb 2, 2026 | 215.20 | 221.50 | 215.20 | 221.50 | 219.53 | -1.82% | 45 |
| Jan 30, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 223.60 | -1.18% | - |
| Jan 29, 2026 | 223.00 | 228.70 | 223.00 | 228.30 | 226.27 | -4.12% | 14 |
| Jan 28, 2026 | 239.20 | 240.70 | 234.60 | 238.10 | 235.98 | 4.89% | 283 |
| Jan 27, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 224.98 | 2.02% | - |
| Jan 26, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 220.52 | 0.04% | - |
| Jan 23, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 220.42 | -2.46% | - |
| Jan 22, 2026 | 226.50 | 228.00 | 226.50 | 228.00 | 225.97 | 2.84% | 50 |
| Jan 21, 2026 | 219.90 | 221.70 | 219.90 | 221.70 | 219.73 | 1.56% | 45 |
| Jan 20, 2026 | 220.60 | 220.60 | 218.30 | 218.30 | 216.36 | -4.92% | 43 |
| Jan 19, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 227.56 | 0.26% | 6 |
| Jan 16, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 226.97 | -4.10% | 1 |
| Jan 15, 2026 | 229.90 | 238.80 | 229.90 | 238.80 | 236.68 | 5.38% | 150 |
| Jan 14, 2026 | 225.10 | 228.00 | 225.10 | 226.60 | 224.59 | 3.94% | 411 |
| Jan 13, 2026 | 219.60 | 223.50 | 218.00 | 218.00 | 216.06 | 0.69% | 229 |
| Jan 12, 2026 | 216.70 | 219.10 | 216.40 | 216.50 | 214.58 | 1.03% | 2,435 |
| Jan 9, 2026 | 205.50 | 214.30 | 205.50 | 214.30 | 212.40 | 7.20% | 101 |
| Jan 8, 2026 | 200.00 | 200.00 | 199.90 | 199.90 | 198.12 | -3.24% | 155 |
| Jan 7, 2026 | 206.50 | 206.60 | 206.50 | 206.60 | 204.76 | 2.89% | 50 |
| Jan 6, 2026 | 202.60 | 202.60 | 200.80 | 200.80 | 199.02 | 1.67% | 30 |
| Jan 5, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 195.74 | 1.02% | - |
| Jan 2, 2026 | 186.30 | 195.50 | 186.30 | 195.50 | 193.76 | 4.85% | 200 |
| Dec 30, 2025 | 185.60 | 186.45 | 185.60 | 186.45 | 184.79 | 1.00% | 50 |
| Dec 29, 2025 | 184.95 | 184.95 | 183.05 | 184.60 | 182.96 | 3.59% | 880 |
| Dec 23, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 176.62 | -0.11% | - |
| Dec 22, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 176.81 | 5.19% | 40 |
| Dec 19, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 168.09 | 2.69% | - |
| Dec 18, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 163.68 | -3.67% | - |
| Dec 17, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 169.93 | -0.15% | - |
| Dec 16, 2025 | 167.90 | 171.70 | 167.90 | 171.70 | 170.17 | 1.60% | 150 |
| Dec 15, 2025 | 170.15 | 172.95 | 169.00 | 169.00 | 167.50 | -1.20% | 20 |
| Dec 12, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 169.53 | -4.55% | - |
| Dec 11, 2025 | 178.15 | 179.20 | 178.15 | 179.20 | 177.61 | -2.05% | 12 |
| Dec 10, 2025 | 182.95 | 182.95 | 182.95 | 182.95 | 181.32 | -1.05% | 13 |
| Dec 9, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 183.26 | 0.96% | - |
| Dec 8, 2025 | 182.50 | 183.15 | 182.50 | 183.15 | 181.52 | -0.08% | 40 |
| Dec 5, 2025 | 180.55 | 183.30 | 180.55 | 183.30 | 181.67 | -0.89% | 25 |
| Dec 4, 2025 | 185.50 | 185.50 | 184.95 | 184.95 | 183.31 | 2.78% | 50 |
| Dec 3, 2025 | 180.10 | 180.10 | 179.75 | 179.95 | 178.35 | 5.26% | 540 |
| Dec 2, 2025 | 170.85 | 170.95 | 170.85 | 170.95 | 169.43 | -1.95% | 330 |
| Dec 1, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 172.80 | -1.36% | 40 |