Tokyo Electron Limited (TOELF)
OTCMKTS
· Delayed Price · Currency is USD
208.42
-11.43 (-5.20%)
At close: Dec 5, 2025
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.20 | 219.99 | 208.20 | 208.42 | 208.42 | -5.20% | 1,035 |
| Dec 4, 2025 | 217.19 | 219.84 | 211.88 | 219.84 | 219.84 | 1.22% | 251 |
| Dec 3, 2025 | 203.40 | 217.20 | 203.40 | 217.20 | 217.20 | 8.95% | 1,736 |
| Dec 2, 2025 | 197.73 | 206.59 | 197.65 | 199.35 | 199.35 | 0.71% | 294 |
| Dec 1, 2025 | 206.20 | 206.27 | 194.96 | 197.95 | 197.95 | -5.81% | 196 |
| Nov 28, 2025 | 200.38 | 210.15 | 200.22 | 210.15 | 210.15 | 7.03% | 124 |
| Nov 26, 2025 | 206.12 | 208.69 | 194.10 | 196.35 | 196.35 | -1.15% | 534 |
| Nov 25, 2025 | 195.85 | 207.01 | 195.85 | 198.64 | 198.64 | 3.36% | 8,242 |
| Nov 24, 2025 | 188.43 | 201.02 | 188.43 | 192.18 | 192.18 | -3.72% | 91 |
| Nov 21, 2025 | 198.32 | 202.50 | 186.57 | 199.61 | 199.61 | -2.76% | 160 |
| Nov 20, 2025 | 212.84 | 212.84 | 194.79 | 205.27 | 205.27 | 2.64% | 1,355 |
| Nov 19, 2025 | 202.62 | 203.68 | 199.69 | 200.00 | 200.00 | 1.20% | 363 |
| Nov 18, 2025 | 205.75 | 205.75 | 196.62 | 197.63 | 197.63 | -5.64% | 1,787 |
| Nov 17, 2025 | 214.12 | 220.48 | 209.43 | 209.43 | 209.43 | 0.30% | 621 |
| Nov 14, 2025 | 206.62 | 208.80 | 206.57 | 208.80 | 208.80 | -3.57% | 222 |
| Nov 13, 2025 | 215.96 | 222.44 | 211.27 | 216.53 | 216.53 | 1.02% | 292 |
| Nov 12, 2025 | 216.50 | 220.76 | 212.24 | 214.34 | 214.34 | -1.08% | 225 |
| Nov 11, 2025 | 224.53 | 224.53 | 216.67 | 216.67 | 216.67 | -3.96% | 835 |
| Nov 10, 2025 | 224.68 | 225.60 | 214.55 | 225.60 | 225.60 | 4.91% | 312 |
| Nov 7, 2025 | 216.97 | 217.54 | 204.32 | 215.04 | 215.04 | -2.62% | 200 |
| Nov 6, 2025 | 223.02 | 226.54 | 207.69 | 220.83 | 220.83 | -2.19% | 1,666 |
| Nov 5, 2025 | 211.81 | 228.95 | 211.81 | 225.79 | 225.79 | 3.05% | 356 |
| Nov 4, 2025 | 231.19 | 233.00 | 219.02 | 219.11 | 219.11 | 1.54% | 636 |
| Nov 3, 2025 | 227.61 | 227.61 | 215.73 | 215.79 | 215.79 | -3.08% | 515 |
| Oct 31, 2025 | 225.18 | 225.18 | 211.76 | 222.65 | 222.65 | 2.42% | 224 |
| Oct 30, 2025 | 218.82 | 218.82 | 207.43 | 217.38 | 217.38 | 5.49% | 327 |
| Oct 29, 2025 | 219.83 | 219.83 | 206.07 | 206.07 | 206.07 | 0.65% | 430 |
| Oct 28, 2025 | 202.31 | 215.65 | 201.01 | 204.74 | 204.74 | 5.47% | 427 |
| Oct 27, 2025 | 193.64 | 205.94 | 193.64 | 194.12 | 194.12 | 0.65% | 467 |
| Oct 24, 2025 | 205.07 | 205.07 | 192.72 | 192.86 | 192.86 | 1.04% | 220 |
| Oct 23, 2025 | 201.47 | 201.77 | 190.25 | 190.88 | 190.88 | -7.48% | 624 |
| Oct 22, 2025 | 207.96 | 207.96 | 196.63 | 206.31 | 206.31 | 4.64% | 81 |
| Oct 21, 2025 | 208.71 | 209.44 | 196.79 | 197.16 | 197.16 | -6.63% | 277 |
| Oct 20, 2025 | 210.50 | 212.78 | 207.27 | 211.16 | 211.16 | 7.65% | 654 |
| Oct 17, 2025 | 202.15 | 203.25 | 194.65 | 196.16 | 196.16 | -5.51% | 223 |
| Oct 16, 2025 | 208.15 | 208.15 | 198.67 | 207.59 | 207.59 | 11.18% | 237 |
| Oct 15, 2025 | 199.21 | 202.61 | 184.61 | 186.71 | 186.71 | 1.49% | 174 |
| Oct 14, 2025 | 180.39 | 197.05 | 180.39 | 183.98 | 183.98 | -0.52% | 696 |
| Oct 13, 2025 | 184.94 | 194.39 | 184.94 | 184.94 | 184.94 | -2.17% | 548 |
| Oct 10, 2025 | 194.59 | 195.51 | 181.65 | 189.05 | 189.05 | -3.61% | 590 |
| Oct 9, 2025 | 200.75 | 200.75 | 187.23 | 196.12 | 196.12 | -1.09% | 5,279 |
| Oct 8, 2025 | 197.86 | 198.28 | 187.48 | 198.28 | 198.28 | 3.11% | 9,796 |
| Oct 7, 2025 | 202.26 | 202.31 | 192.23 | 192.29 | 192.29 | -3.82% | 351 |
| Oct 6, 2025 | 211.31 | 211.35 | 197.47 | 199.92 | 199.92 | 2.53% | 655 |
| Oct 3, 2025 | 187.86 | 199.63 | 186.46 | 194.99 | 194.99 | 1.10% | 268 |
| Oct 2, 2025 | 185.70 | 196.07 | 180.71 | 192.87 | 192.87 | 9.22% | 264 |
| Oct 1, 2025 | 171.68 | 185.29 | 171.35 | 176.58 | 176.58 | -0.80% | 13,198 |
| Sep 30, 2025 | 182.58 | 182.58 | 170.00 | 178.00 | 178.00 | 0.32% | 2,508 |
| Sep 29, 2025 | 185.60 | 185.76 | 177.43 | 177.43 | 177.43 | -1.97% | 1,258 |
| Sep 26, 2025 | 168.64 | 180.99 | 168.64 | 180.99 | 180.99 | 1.35% | 299 |
| Sep 25, 2025 | 178.58 | 186.47 | 178.58 | 178.58 | 178.58 | 2.19% | 621 |
| Sep 24, 2025 | 181.55 | 189.35 | 174.75 | 174.75 | 174.75 | -2.03% | 546 |
| Sep 23, 2025 | 175.87 | 187.21 | 175.69 | 178.38 | 178.38 | -1.11% | 408 |
| Sep 22, 2025 | 174.97 | 187.44 | 174.79 | 180.39 | 180.39 | 0.56% | 670 |
| Sep 19, 2025 | 168.91 | 179.39 | 166.70 | 179.39 | 179.39 | 5.66% | 13,842 |
| Sep 18, 2025 | 172.87 | 184.15 | 169.79 | 169.79 | 169.79 | 7.36% | 226 |
| Sep 17, 2025 | 165.00 | 169.95 | 158.15 | 158.15 | 158.15 | 1.40% | 6,207 |
| Sep 16, 2025 | 155.96 | 161.84 | 155.96 | 155.96 | 155.96 | 4.94% | 335 |
| Sep 15, 2025 | 157.91 | 157.93 | 145.60 | 148.62 | 148.62 | 0.02% | 633 |
| Sep 12, 2025 | 148.59 | 157.68 | 148.59 | 148.59 | 148.59 | 3.12% | 291 |
| Sep 11, 2025 | 142.25 | 151.50 | 142.25 | 144.10 | 144.10 | 2.97% | 15,670 |
| Sep 10, 2025 | 145.00 | 150.78 | 137.25 | 139.94 | 139.94 | -4.43% | 431 |
| Sep 9, 2025 | 147.35 | 149.03 | 137.37 | 146.43 | 146.43 | 5.29% | 186 |
| Sep 8, 2025 | 145.28 | 145.28 | 139.07 | 139.07 | 139.07 | 3.76% | 1,054 |
| Sep 5, 2025 | 142.13 | 142.13 | 134.03 | 134.03 | 134.03 | -2.33% | 1,375 |
| Sep 4, 2025 | 139.88 | 140.53 | 133.76 | 137.22 | 137.22 | 3.13% | 507 |
| Sep 3, 2025 | 133.73 | 139.63 | 132.33 | 133.05 | 133.05 | -4.00% | 353 |
| Sep 2, 2025 | 142.33 | 142.33 | 131.36 | 138.59 | 138.59 | -2.42% | 354 |
| Aug 29, 2025 | 134.35 | 142.63 | 133.87 | 142.03 | 142.03 | 3.32% | 289 |
| Aug 28, 2025 | 145.46 | 145.50 | 136.32 | 137.46 | 137.46 | -3.31% | 319 |
| Aug 27, 2025 | 133.51 | 142.20 | 133.51 | 142.17 | 142.17 | 0.30% | 413 |
| Aug 26, 2025 | 132.91 | 141.75 | 132.91 | 141.75 | 141.75 | 1.25% | 1,055 |
| Aug 25, 2025 | 130.17 | 141.18 | 130.17 | 140.00 | 140.00 | -2.13% | 664 |
| Aug 22, 2025 | 139.72 | 143.04 | 131.63 | 143.04 | 143.04 | 0.70% | 1,294 |
| Aug 21, 2025 | 142.49 | 142.49 | 133.82 | 142.04 | 142.04 | 3.22% | 877 |
| Aug 20, 2025 | 141.78 | 148.62 | 134.47 | 137.62 | 137.62 | -0.64% | 404 |
| Aug 19, 2025 | 148.37 | 148.37 | 137.69 | 138.50 | 138.50 | -5.88% | 393 |
| Aug 18, 2025 | 149.45 | 149.45 | 138.73 | 147.16 | 147.16 | 1.46% | 279 |
| Aug 15, 2025 | 142.24 | 151.16 | 142.24 | 145.04 | 145.04 | 2.97% | 258 |
| Aug 14, 2025 | 148.39 | 148.92 | 138.20 | 140.85 | 140.85 | -6.27% | 278 |
| Aug 13, 2025 | 151.70 | 151.70 | 142.35 | 150.28 | 150.28 | 1.27% | 430 |
| Aug 12, 2025 | 141.91 | 148.55 | 141.91 | 148.40 | 148.40 | 2.36% | 302 |
| Aug 11, 2025 | 145.11 | 150.85 | 141.31 | 144.98 | 144.98 | 2.02% | 10,425 |
| Aug 8, 2025 | 137.32 | 149.69 | 137.32 | 142.11 | 142.11 | 0.43% | 4,897 |
| Aug 7, 2025 | 139.61 | 145.94 | 139.10 | 141.50 | 141.50 | -4.64% | 2,837 |
| Aug 6, 2025 | 148.39 | 148.39 | 142.15 | 148.39 | 148.39 | -4.80% | 1,002 |
| Aug 5, 2025 | 155.59 | 158.70 | 144.60 | 155.88 | 155.88 | 4.56% | 245 |
| Aug 4, 2025 | 149.03 | 155.75 | 146.80 | 149.09 | 149.09 | -1.92% | 525 |
| Aug 1, 2025 | 152.63 | 152.63 | 141.55 | 152.01 | 152.01 | -3.09% | 2,219 |
| Jul 31, 2025 | 177.07 | 177.07 | 156.86 | 156.86 | 156.86 | -12.91% | 241 |
| Jul 30, 2025 | 187.90 | 187.90 | 180.10 | 180.10 | 180.10 | -4.42% | 2,198 |
| Jul 29, 2025 | 188.85 | 188.85 | 179.20 | 188.44 | 188.44 | -0.10% | 100 |
| Jul 28, 2025 | 185.00 | 189.34 | 179.97 | 188.63 | 188.63 | 1.42% | 136 |
| Jul 25, 2025 | 190.52 | 190.52 | 185.86 | 185.99 | 185.99 | -0.44% | 187 |
| Jul 24, 2025 | 184.49 | 196.80 | 184.49 | 186.82 | 186.82 | -2.27% | 164 |
| Jul 23, 2025 | 201.96 | 201.96 | 186.32 | 191.15 | 191.15 | 2.74% | 94 |
| Jul 22, 2025 | 183.33 | 193.75 | 183.33 | 186.06 | 186.06 | -0.07% | 706 |
| Jul 21, 2025 | 183.13 | 195.85 | 183.13 | 186.18 | 186.18 | 1.67% | 330 |
| Jul 18, 2025 | 193.46 | 193.46 | 183.13 | 183.13 | 183.13 | -3.41% | 169 |
| Jul 17, 2025 | 191.04 | 191.36 | 182.80 | 189.60 | 189.60 | 1.69% | 6,181 |