Skip to main content
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
+130.00 (4.09%)
Mar 10, 2026, 11:17 AM JST

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,285.003,335.003,265.003,275.00-3.15%56,800
Mar 9, 20263,115.003,175.003,055.003,175.003,175.00-5.65%213,200
Mar 6, 20263,285.003,375.003,270.003,365.003,365.001.20%129,800
Mar 5, 20263,330.003,425.003,305.003,325.003,325.004.72%187,900
Mar 4, 20263,280.003,340.003,110.003,175.003,175.00-6.20%278,200
Mar 3, 20263,695.003,695.003,385.003,385.003,385.00-8.76%253,900
Mar 2, 20263,605.003,730.003,545.003,710.003,710.000.95%241,800
Feb 27, 20263,565.003,675.003,515.003,675.003,675.001.38%191,300
Feb 26, 20263,720.003,720.003,570.003,625.003,625.00-0.96%239,300
Feb 25, 20263,625.003,740.003,605.003,660.003,660.001.39%155,200
Feb 24, 20263,645.003,655.003,565.003,610.003,610.00-1.23%180,200
Feb 20, 20263,695.003,730.003,625.003,655.003,655.00-2.92%188,500
Feb 19, 20263,700.003,790.003,685.003,765.003,765.003.15%178,300
Feb 18, 20263,750.003,780.003,650.003,650.003,650.00-2.54%139,800
Feb 17, 20263,740.003,800.003,710.003,745.003,745.000.13%80,800
Feb 16, 20263,720.003,805.003,710.003,740.003,740.001.22%106,200
Feb 13, 20263,795.003,825.003,670.003,695.003,695.00-3.52%139,700
Feb 12, 20263,770.003,860.003,750.003,830.003,830.000.92%156,800
Feb 10, 20263,800.003,820.003,740.003,795.003,795.001.20%143,900
Feb 9, 20263,750.003,790.003,650.003,750.003,750.002.46%249,900
Feb 6, 20263,605.003,700.003,570.003,660.003,660.000.83%192,400
Feb 5, 20263,640.003,670.003,595.003,630.003,630.00-0.95%148,700
Feb 4, 20263,580.003,690.003,545.003,665.003,665.000.41%193,200
Feb 3, 20263,500.003,675.003,495.003,650.003,650.007.83%319,600
Feb 2, 20263,530.003,565.003,370.003,385.003,385.00-4.24%218,500
Jan 30, 20263,555.003,560.003,475.003,535.003,535.00-0.56%110,300
Jan 29, 20263,665.003,675.003,520.003,555.003,555.00-1.25%193,000
Jan 28, 20263,580.003,615.003,510.003,600.003,600.00-0.14%124,800
Jan 27, 20263,525.003,605.003,490.003,605.003,605.001.55%84,600
Jan 26, 20263,540.003,610.003,525.003,550.003,550.00-1.93%121,800
Jan 23, 20263,665.003,700.003,605.003,620.003,620.00-1.23%132,400
Jan 22, 20263,520.003,700.003,520.003,665.003,665.005.62%330,900
Jan 21, 20263,400.003,470.003,380.003,470.003,470.00-89,000
Jan 20, 20263,515.003,520.003,435.003,470.003,470.00-0.86%81,300
Jan 19, 20263,500.003,530.003,430.003,500.003,500.00-1.27%144,400
Jan 16, 20263,460.003,550.003,425.003,545.003,545.002.46%162,200
Jan 15, 20263,405.003,460.003,370.003,460.003,460.000.29%153,500
Jan 14, 20263,435.003,490.003,420.003,450.003,450.000.29%148,500
Jan 13, 20263,415.003,445.003,335.003,440.003,440.004.08%199,900
Jan 9, 20263,300.003,345.003,275.003,305.003,305.00-0.30%101,200
Jan 8, 20263,375.003,385.003,315.003,315.003,315.00-2.64%110,300
Jan 7, 20263,380.003,435.003,360.003,405.003,405.00-0.73%103,900
Jan 6, 20263,450.003,460.003,345.003,430.003,430.00-0.15%202,700
Jan 5, 20263,470.003,475.003,395.003,435.003,435.001.18%125,200
Dec 30, 20253,400.003,425.003,390.003,395.003,395.00-0.44%64,900
Dec 29, 20253,395.003,435.003,365.003,410.003,410.001.34%109,000
Dec 26, 20253,400.003,410.003,340.003,365.003,365.00-0.74%116,000
Dec 25, 20253,360.003,425.003,350.003,390.003,390.000.89%104,600
Dec 24, 20253,370.003,425.003,350.003,360.003,360.00-0.59%109,400
Dec 23, 20253,425.003,430.003,355.003,380.003,380.00-2.17%140,500
Dec 22, 20253,340.003,460.003,310.003,455.003,455.005.66%149,400
Dec 19, 20253,270.003,280.003,235.003,270.003,270.001.71%86,500
Dec 18, 20253,295.003,300.003,215.003,215.003,215.00-3.31%73,600
Dec 17, 20253,280.003,340.003,235.003,325.003,325.001.53%101,000
Dec 16, 20253,470.003,480.003,275.003,275.003,275.00-5.62%129,500
Dec 15, 20253,460.003,485.003,435.003,470.003,470.00-1.28%97,600
Dec 12, 20253,480.003,540.003,460.003,515.003,515.002.03%158,800
Dec 11, 20253,490.003,505.003,360.003,445.003,445.00-0.14%186,400
Dec 10, 20253,420.003,490.003,395.003,450.003,450.001.02%172,700
Dec 9, 20253,295.003,465.003,290.003,415.003,415.003.64%215,200
Dec 8, 20253,350.003,350.003,270.003,295.003,295.00-1.20%137,200
Dec 5, 20253,245.003,345.003,245.003,335.003,335.001.68%115,100
Dec 4, 20253,165.003,290.003,165.003,280.003,280.004.46%150,900
Dec 3, 20253,140.003,185.003,135.003,140.003,140.00-69,800
Dec 2, 20253,155.003,190.003,120.003,140.003,140.00-0.63%95,000
Dec 1, 20253,170.003,230.003,145.003,160.003,160.00-0.16%103,500
Nov 28, 20253,220.003,245.003,120.003,165.003,165.00-1.25%128,400
Nov 27, 20253,100.003,225.003,100.003,205.003,205.003.39%193,700
Nov 26, 20253,065.003,100.003,050.003,100.003,100.002.65%109,900
Nov 25, 20253,050.003,060.002,994.003,020.003,020.000.33%77,200
Nov 21, 20252,986.003,095.002,982.003,010.003,010.00-2.90%217,200
Nov 20, 20253,035.003,115.002,990.003,100.003,100.006.60%257,300
Nov 19, 20252,870.002,923.002,833.002,908.002,908.001.29%132,200
Nov 18, 20252,958.002,969.002,870.002,871.002,871.00-3.95%136,900
Nov 17, 20252,964.003,010.002,962.002,989.002,989.000.61%102,800
Nov 14, 20252,940.002,981.002,931.002,971.002,971.00-1.13%106,700
Nov 13, 20253,020.003,035.002,987.003,005.003,005.00-0.17%71,900
Nov 12, 20252,992.003,015.002,970.003,010.003,010.00-0.33%82,400
Nov 11, 20253,025.003,045.002,968.003,020.003,020.000.50%95,100
Nov 10, 20253,005.003,030.002,975.003,005.003,005.000.74%86,100
Nov 7, 20253,055.003,075.002,969.002,983.002,983.00-3.15%115,100
Nov 6, 20253,100.003,125.003,040.003,080.003,080.004.80%253,700
Nov 5, 20252,960.003,010.002,834.002,939.002,939.00-3.64%228,000
Nov 4, 20253,020.003,100.003,010.003,050.003,050.000.99%156,700
Oct 31, 20252,943.003,035.002,939.003,020.003,020.001.04%241,300
Oct 30, 20253,100.003,255.002,959.002,989.002,989.000.20%531,800
Oct 29, 20252,976.002,983.002,906.002,983.002,983.000.54%211,100
Oct 28, 20253,015.003,040.002,967.002,967.002,967.00-1.75%118,400
Oct 27, 20253,055.003,075.003,020.003,020.003,020.00-155,500
Oct 24, 20252,991.003,020.002,984.003,020.003,020.001.21%64,200
Oct 23, 20252,937.003,015.002,929.002,984.002,984.001.53%135,800
Oct 22, 20252,970.002,984.002,931.002,939.002,939.00-1.71%174,300
Oct 21, 20253,035.003,055.002,982.002,990.002,990.00-0.99%115,700
Oct 20, 20252,918.003,020.002,886.003,020.003,020.005.30%175,100
Oct 17, 20252,895.002,896.002,850.002,868.002,868.00-1.44%95,000
Oct 16, 20252,930.002,969.002,904.002,910.002,910.000.14%113,600
Oct 15, 20252,785.002,912.002,782.002,906.002,906.004.80%180,500
Oct 14, 20252,821.002,855.002,745.002,773.002,773.00-3.68%179,500
Oct 10, 20252,950.002,951.002,871.002,879.002,879.00-3.74%131,400
Oct 9, 20252,950.002,998.002,945.002,991.002,991.001.53%104,900