Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
106.74
-1.46 (-1.35%)
At close: Dec 5, 2025
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.90 | 107.98 | 103.90 | 106.74 | 106.74 | -1.35% | 254,084 |
| Dec 4, 2025 | 110.00 | 111.86 | 107.81 | 108.20 | 108.20 | 1.84% | 66,821 |
| Dec 3, 2025 | 102.00 | 106.53 | 102.00 | 106.24 | 106.24 | 6.51% | 374,377 |
| Dec 2, 2025 | 99.80 | 100.00 | 97.57 | 99.75 | 99.75 | -1.44% | 422,999 |
| Dec 1, 2025 | 99.05 | 101.69 | 99.05 | 101.21 | 101.21 | -1.20% | 230,645 |
| Nov 28, 2025 | 102.10 | 103.77 | 101.87 | 102.44 | 102.44 | 0.62% | 75,563 |
| Nov 26, 2025 | 100.52 | 102.06 | 97.30 | 101.81 | 101.81 | 0.70% | 91,565 |
| Nov 25, 2025 | 99.47 | 101.10 | 97.65 | 101.10 | 101.10 | 0.71% | 71,591 |
| Nov 24, 2025 | 99.17 | 100.39 | 98.28 | 100.39 | 100.39 | 1.65% | 94,847 |
| Nov 21, 2025 | 95.00 | 99.87 | 94.15 | 98.76 | 98.76 | 1.17% | 121,149 |
| Nov 20, 2025 | 104.20 | 105.91 | 97.62 | 97.62 | 97.62 | -3.25% | 84,619 |
| Nov 19, 2025 | 99.41 | 102.66 | 99.15 | 100.90 | 100.90 | -0.38% | 85,121 |
| Nov 18, 2025 | 99.18 | 101.65 | 99.18 | 101.28 | 101.28 | -3.12% | 108,205 |
| Nov 17, 2025 | 106.58 | 107.43 | 104.00 | 104.54 | 104.54 | 0.54% | 47,798 |
| Nov 14, 2025 | 102.99 | 105.00 | 101.77 | 103.98 | 103.98 | -1.89% | 167,271 |
| Nov 13, 2025 | 106.00 | 107.99 | 105.45 | 105.98 | 105.98 | -3.65% | 149,610 |
| Nov 12, 2025 | 111.10 | 112.00 | 109.61 | 110.00 | 110.00 | -1.21% | 141,947 |
| Nov 11, 2025 | 111.19 | 112.87 | 110.33 | 111.35 | 111.35 | -0.37% | 292,779 |
| Nov 10, 2025 | 109.81 | 111.82 | 109.81 | 111.76 | 111.76 | 4.45% | 72,491 |
| Nov 7, 2025 | 107.19 | 107.93 | 104.36 | 107.00 | 107.00 | 0.57% | 111,126 |
| Nov 6, 2025 | 109.00 | 109.00 | 105.60 | 106.39 | 106.39 | -4.78% | 104,202 |
| Nov 5, 2025 | 109.72 | 112.32 | 109.68 | 111.73 | 111.73 | 0.16% | 124,206 |
| Nov 4, 2025 | 110.21 | 112.85 | 110.01 | 111.55 | 111.55 | -0.51% | 154,753 |
| Nov 3, 2025 | 112.30 | 114.53 | 109.55 | 112.12 | 112.12 | 1.86% | 96,492 |
| Oct 31, 2025 | 109.40 | 111.82 | 109.38 | 110.07 | 110.07 | 3.43% | 170,537 |
| Oct 30, 2025 | 107.00 | 107.50 | 106.07 | 106.42 | 106.42 | 0.78% | 79,288 |
| Oct 29, 2025 | 109.84 | 109.84 | 104.39 | 105.60 | 105.60 | 0.57% | 86,891 |
| Oct 28, 2025 | 103.65 | 105.17 | 103.52 | 105.00 | 105.00 | 4.92% | 57,399 |
| Oct 27, 2025 | 99.94 | 100.08 | 99.47 | 100.08 | 100.08 | 0.28% | 67,643 |
| Oct 24, 2025 | 99.65 | 100.29 | 99.24 | 99.80 | 99.80 | 0.34% | 90,046 |
| Oct 23, 2025 | 97.44 | 99.82 | 97.44 | 99.46 | 99.46 | 2.33% | 73,722 |
| Oct 22, 2025 | 101.84 | 103.99 | 96.40 | 97.20 | 97.20 | -3.61% | 333,721 |
| Oct 21, 2025 | 99.16 | 101.88 | 99.16 | 100.84 | 100.84 | -4.83% | 105,899 |
| Oct 20, 2025 | 103.80 | 106.50 | 103.80 | 105.96 | 105.96 | 4.13% | 167,227 |
| Oct 17, 2025 | 98.07 | 102.60 | 97.50 | 101.75 | 101.75 | 1.97% | 138,942 |
| Oct 16, 2025 | 99.02 | 100.78 | 99.02 | 99.78 | 99.78 | 2.95% | 118,455 |
| Oct 15, 2025 | 99.80 | 99.80 | 95.75 | 96.92 | 96.92 | 3.32% | 77,362 |
| Oct 14, 2025 | 95.00 | 95.16 | 92.50 | 93.81 | 93.81 | 1.25% | 127,707 |
| Oct 13, 2025 | 93.73 | 94.26 | 91.38 | 92.65 | 92.65 | 3.44% | 143,152 |
| Oct 10, 2025 | 92.00 | 94.76 | 88.98 | 89.57 | 89.57 | -7.56% | 149,173 |
| Oct 9, 2025 | 97.59 | 98.19 | 96.27 | 96.90 | 96.90 | -0.70% | 117,239 |
| Oct 8, 2025 | 97.50 | 97.73 | 96.00 | 97.58 | 97.58 | -0.25% | 131,089 |
| Oct 7, 2025 | 100.63 | 101.05 | 97.80 | 97.82 | 97.82 | -6.84% | 298,475 |
| Oct 6, 2025 | 101.58 | 105.46 | 101.58 | 105.00 | 105.00 | 8.02% | 128,689 |
| Oct 3, 2025 | 96.00 | 97.93 | 96.00 | 97.20 | 97.20 | 2.24% | 208,837 |
| Oct 2, 2025 | 93.63 | 95.50 | 93.63 | 95.07 | 95.07 | 4.90% | 78,091 |
| Oct 1, 2025 | 88.80 | 92.99 | 87.38 | 90.63 | 90.63 | 1.15% | 146,677 |
| Sep 30, 2025 | 86.45 | 89.62 | 86.45 | 89.60 | 89.60 | -0.95% | 76,989 |
| Sep 29, 2025 | 87.27 | 90.95 | 87.27 | 90.46 | 90.46 | 0.68% | 66,922 |
| Sep 26, 2025 | 88.14 | 90.45 | 88.14 | 89.85 | 89.85 | -2.16% | 172,557 |
| Sep 25, 2025 | 91.11 | 92.56 | 90.41 | 91.83 | 91.83 | 4.71% | 258,401 |
| Sep 24, 2025 | 92.46 | 92.46 | 86.21 | 87.70 | 87.70 | -3.17% | 224,127 |
| Sep 23, 2025 | 90.85 | 92.51 | 90.37 | 90.57 | 90.57 | 0.06% | 96,480 |
| Sep 22, 2025 | 90.00 | 90.78 | 88.65 | 90.52 | 90.52 | 4.83% | 146,752 |
| Sep 19, 2025 | 87.80 | 87.80 | 86.35 | 86.35 | 86.35 | -3.14% | 127,440 |
| Sep 18, 2025 | 87.00 | 89.99 | 87.00 | 89.15 | 89.15 | 8.99% | 166,726 |
| Sep 17, 2025 | 81.50 | 83.00 | 81.50 | 81.80 | 81.80 | 2.44% | 110,782 |
| Sep 16, 2025 | 78.81 | 79.98 | 78.77 | 79.85 | 79.85 | 3.85% | 197,587 |
| Sep 15, 2025 | 78.37 | 78.37 | 76.02 | 76.89 | 76.89 | 1.05% | 169,311 |
| Sep 12, 2025 | 75.20 | 77.04 | 75.20 | 76.09 | 76.09 | 2.64% | 131,899 |
| Sep 11, 2025 | 72.89 | 74.18 | 72.30 | 74.13 | 74.13 | 2.93% | 144,643 |
| Sep 10, 2025 | 71.12 | 73.50 | 71.12 | 72.02 | 72.02 | 1.40% | 59,877 |
| Sep 9, 2025 | 71.45 | 71.45 | 70.48 | 71.02 | 71.02 | 0.02% | 116,530 |
| Sep 8, 2025 | 70.80 | 71.29 | 70.80 | 71.01 | 71.01 | 3.83% | 151,934 |
| Sep 5, 2025 | 67.50 | 69.05 | 67.50 | 68.39 | 68.39 | 0.18% | 113,543 |
| Sep 4, 2025 | 67.72 | 68.32 | 67.40 | 68.27 | 68.27 | 1.40% | 102,875 |
| Sep 3, 2025 | 67.35 | 67.54 | 66.85 | 67.33 | 67.33 | 0.09% | 192,801 |
| Sep 2, 2025 | 68.81 | 68.81 | 66.58 | 67.27 | 67.27 | -1.38% | 161,433 |
| Aug 29, 2025 | 69.10 | 70.80 | 68.21 | 68.21 | 68.21 | -4.09% | 91,484 |
| Aug 28, 2025 | 69.38 | 71.37 | 69.38 | 71.12 | 71.12 | 3.30% | 108,438 |
| Aug 27, 2025 | 68.62 | 70.48 | 68.00 | 68.85 | 68.85 | 0.22% | 150,957 |
| Aug 26, 2025 | 67.70 | 68.87 | 67.70 | 68.70 | 68.70 | 1.99% | 125,296 |
| Aug 25, 2025 | 69.33 | 69.33 | 67.20 | 67.36 | 67.36 | -2.84% | 504,344 |
| Aug 22, 2025 | 68.49 | 69.87 | 66.10 | 69.33 | 69.33 | 0.52% | 384,280 |
| Aug 21, 2025 | 70.50 | 70.50 | 68.50 | 68.97 | 68.97 | -3.06% | 186,959 |
| Aug 20, 2025 | 70.06 | 71.19 | 70.01 | 71.15 | 71.15 | -0.07% | 138,584 |
| Aug 19, 2025 | 70.00 | 71.99 | 70.00 | 71.20 | 71.20 | -0.13% | 180,807 |
| Aug 18, 2025 | 71.40 | 71.60 | 70.92 | 71.29 | 71.29 | -0.63% | 230,747 |
| Aug 15, 2025 | 73.01 | 73.29 | 71.69 | 71.74 | 71.74 | -0.36% | 399,106 |
| Aug 14, 2025 | 70.40 | 72.91 | 70.40 | 72.00 | 72.00 | -2.07% | 141,621 |
| Aug 13, 2025 | 74.30 | 74.30 | 72.20 | 73.52 | 73.52 | -1.09% | 104,029 |
| Aug 12, 2025 | 70.73 | 74.55 | 70.73 | 74.33 | 74.33 | 2.65% | 142,816 |
| Aug 11, 2025 | 72.89 | 73.25 | 71.40 | 72.41 | 72.41 | -0.60% | 232,157 |
| Aug 8, 2025 | 72.13 | 73.38 | 71.26 | 72.85 | 72.85 | 2.85% | 261,507 |
| Aug 7, 2025 | 71.70 | 72.50 | 70.21 | 70.83 | 70.83 | -1.63% | 605,484 |
| Aug 6, 2025 | 72.25 | 72.50 | 71.17 | 72.00 | 72.00 | -3.61% | 629,290 |
| Aug 5, 2025 | 75.00 | 75.90 | 74.10 | 74.70 | 74.70 | -3.10% | 456,073 |
| Aug 4, 2025 | 75.00 | 77.50 | 75.00 | 77.09 | 77.09 | 4.80% | 116,723 |
| Aug 1, 2025 | 76.00 | 76.00 | 72.79 | 73.56 | 73.56 | -5.99% | 293,224 |
| Jul 31, 2025 | 80.90 | 82.00 | 77.45 | 78.25 | 78.25 | -14.62% | 567,671 |
| Jul 30, 2025 | 94.09 | 94.09 | 91.01 | 91.65 | 91.65 | 0.12% | 74,090 |
| Jul 29, 2025 | 91.85 | 92.39 | 90.77 | 91.54 | 91.54 | -0.14% | 46,143 |
| Jul 28, 2025 | 91.58 | 91.85 | 89.35 | 91.67 | 91.67 | -2.58% | 63,186 |
| Jul 25, 2025 | 93.85 | 94.53 | 93.71 | 94.10 | 94.10 | -0.28% | 77,301 |
| Jul 24, 2025 | 96.21 | 96.21 | 93.77 | 94.36 | 94.36 | -2.23% | 180,742 |
| Jul 23, 2025 | 95.00 | 97.12 | 95.00 | 96.51 | 96.51 | 4.41% | 472,716 |
| Jul 22, 2025 | 92.04 | 92.86 | 92.00 | 92.43 | 92.43 | -1.75% | 64,819 |
| Jul 21, 2025 | 93.19 | 94.92 | 93.19 | 94.08 | 94.08 | 1.05% | 55,055 |
| Jul 18, 2025 | 93.30 | 94.48 | 92.89 | 93.10 | 93.10 | -1.49% | 153,869 |
| Jul 17, 2025 | 89.77 | 95.00 | 89.77 | 94.51 | 94.51 | 1.06% | 373,754 |