Skip to main content
Tokyo Electron Device Limited (TYO:2760)
Japan flag Japan · Delayed Price · Currency is JPY
3,505.00
-115.00 (-3.18%)
Apr 28, 2026, 3:30 PM JST

Tokyo Electron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,620.003,620.003,450.003,505.003,505.00-3.18%499,100
Apr 27, 20263,485.003,620.003,440.003,620.003,620.006.00%615,100
Apr 24, 20263,260.003,495.003,255.003,415.003,415.004.59%323,000
Apr 23, 20263,235.003,280.003,175.003,265.003,265.002.03%176,700
Apr 22, 20263,240.003,265.003,155.003,200.003,200.00-1.23%95,100
Apr 21, 20263,280.003,320.003,240.003,240.003,240.00-1.07%92,800
Apr 20, 20263,295.003,305.003,265.003,275.003,275.000.46%64,400
Apr 17, 20263,330.003,350.003,260.003,260.003,260.00-2.69%94,000
Apr 16, 20263,305.003,360.003,295.003,350.003,350.002.45%150,000
Apr 15, 20263,305.003,330.003,240.003,270.003,270.000.62%101,300
Apr 14, 20263,250.003,290.003,235.003,250.003,250.001.88%130,000
Apr 13, 20263,180.003,200.003,145.003,190.003,190.000.16%76,200
Apr 10, 20263,155.003,205.003,130.003,185.003,185.000.79%119,900
Apr 9, 20263,240.003,240.003,145.003,160.003,160.00-2.62%97,700
Apr 8, 20263,230.003,250.003,185.003,245.003,245.005.02%111,800
Apr 7, 20263,100.003,120.003,060.003,090.003,090.000.82%54,700
Apr 6, 20263,100.003,110.003,065.003,065.003,065.000.16%55,800
Apr 3, 20263,100.003,135.003,060.003,060.003,060.00-66,400
Apr 2, 20263,145.003,185.003,035.003,060.003,060.00-1.61%108,400
Apr 1, 20263,100.003,120.003,065.003,110.003,110.005.17%108,600
Mar 31, 20262,979.003,035.002,951.002,957.002,957.00-2.41%159,200
Mar 30, 20262,930.003,030.002,920.003,030.003,030.00-4.87%169,200
Mar 27, 20263,170.003,200.003,140.003,185.003,121.00-0.31%175,500
Mar 26, 20263,195.003,210.003,135.003,195.003,130.800.16%96,700
Mar 25, 20263,175.003,220.003,165.003,190.003,125.902.57%108,000
Mar 24, 20263,100.003,130.003,065.003,110.003,047.513.77%114,400
Mar 23, 20262,988.003,020.002,938.002,997.002,936.78-3.79%170,200
Mar 19, 20263,190.003,195.003,110.003,115.003,052.41-4.45%107,900
Mar 18, 20263,190.003,270.003,170.003,260.003,194.494.15%96,800
Mar 17, 20263,255.003,255.003,130.003,130.003,067.11-1.88%99,700
Mar 16, 20263,145.003,195.003,135.003,190.003,125.901.11%89,000
Mar 13, 20263,110.003,175.003,105.003,155.003,091.60-0.79%119,000
Mar 12, 20263,240.003,265.003,140.003,180.003,116.10-3.49%132,600
Mar 11, 20263,330.003,360.003,295.003,295.003,228.790.15%88,200
Mar 10, 20263,285.003,335.003,230.003,290.003,223.893.62%127,400
Mar 9, 20263,115.003,175.003,055.003,175.003,111.20-5.65%213,200
Mar 6, 20263,285.003,375.003,270.003,365.003,297.381.20%129,800
Mar 5, 20263,330.003,425.003,305.003,325.003,258.194.72%187,900
Mar 4, 20263,280.003,340.003,110.003,175.003,111.20-6.20%278,200
Mar 3, 20263,695.003,695.003,385.003,385.003,316.98-8.76%253,900
Mar 2, 20263,605.003,730.003,545.003,710.003,635.450.95%241,800
Feb 27, 20263,565.003,675.003,515.003,675.003,601.151.38%191,300
Feb 26, 20263,720.003,720.003,570.003,625.003,552.16-0.96%239,300
Feb 25, 20263,625.003,740.003,605.003,660.003,586.461.39%155,200
Feb 24, 20263,645.003,655.003,565.003,610.003,537.46-1.23%180,200
Feb 20, 20263,695.003,730.003,625.003,655.003,581.56-2.92%188,500
Feb 19, 20263,700.003,790.003,685.003,765.003,689.353.15%178,300
Feb 18, 20263,750.003,780.003,650.003,650.003,576.66-2.54%139,800
Feb 17, 20263,740.003,800.003,710.003,745.003,669.750.13%80,800
Feb 16, 20263,720.003,805.003,710.003,740.003,664.851.22%106,200
Feb 13, 20263,795.003,825.003,670.003,695.003,620.75-3.52%139,700
Feb 12, 20263,770.003,860.003,750.003,830.003,753.040.92%156,800
Feb 10, 20263,800.003,820.003,740.003,795.003,718.741.20%143,900
Feb 9, 20263,750.003,790.003,650.003,750.003,674.652.46%249,900
Feb 6, 20263,605.003,700.003,570.003,660.003,586.460.83%192,400
Feb 5, 20263,640.003,670.003,595.003,630.003,557.06-0.95%148,700
Feb 4, 20263,580.003,690.003,545.003,665.003,591.350.41%193,200
Feb 3, 20263,500.003,675.003,495.003,650.003,576.667.83%319,600
Feb 2, 20263,530.003,565.003,370.003,385.003,316.98-4.24%218,500
Jan 30, 20263,555.003,560.003,475.003,535.003,463.97-0.56%110,300
Jan 29, 20263,665.003,675.003,520.003,555.003,483.57-1.25%193,000
Jan 28, 20263,580.003,615.003,510.003,600.003,527.66-0.14%124,800
Jan 27, 20263,525.003,605.003,490.003,605.003,532.561.55%84,600
Jan 26, 20263,540.003,610.003,525.003,550.003,478.67-1.93%121,800
Jan 23, 20263,665.003,700.003,605.003,620.003,547.26-1.23%132,400
Jan 22, 20263,520.003,700.003,520.003,665.003,591.355.62%330,900
Jan 21, 20263,400.003,470.003,380.003,470.003,400.27-89,000
Jan 20, 20263,515.003,520.003,435.003,470.003,400.27-0.86%81,300
Jan 19, 20263,500.003,530.003,430.003,500.003,429.67-1.27%144,400
Jan 16, 20263,460.003,550.003,425.003,545.003,473.772.46%162,200
Jan 15, 20263,405.003,460.003,370.003,460.003,390.470.29%153,500
Jan 14, 20263,435.003,490.003,420.003,450.003,380.680.29%148,500
Jan 13, 20263,415.003,445.003,335.003,440.003,370.884.08%199,900
Jan 9, 20263,300.003,345.003,275.003,305.003,238.59-0.30%101,200
Jan 8, 20263,375.003,385.003,315.003,315.003,248.39-2.64%110,300
Jan 7, 20263,380.003,435.003,360.003,405.003,336.58-0.73%103,900
Jan 6, 20263,450.003,460.003,345.003,430.003,361.08-0.15%202,700
Jan 5, 20263,470.003,475.003,395.003,435.003,365.981.18%125,200
Dec 30, 20253,400.003,425.003,390.003,395.003,326.78-0.44%64,900
Dec 29, 20253,395.003,435.003,365.003,410.003,341.481.34%109,000
Dec 26, 20253,400.003,410.003,340.003,365.003,297.38-0.74%116,000
Dec 25, 20253,360.003,425.003,350.003,390.003,321.880.89%104,600
Dec 24, 20253,370.003,425.003,350.003,360.003,292.48-0.59%109,400
Dec 23, 20253,425.003,430.003,355.003,380.003,312.08-2.17%140,500
Dec 22, 20253,340.003,460.003,310.003,455.003,385.575.66%149,400
Dec 19, 20253,270.003,280.003,235.003,270.003,204.291.71%86,500
Dec 18, 20253,295.003,300.003,215.003,215.003,150.40-3.31%73,600
Dec 17, 20253,280.003,340.003,235.003,325.003,258.191.53%101,000
Dec 16, 20253,470.003,480.003,275.003,275.003,209.19-5.62%129,500
Dec 15, 20253,460.003,485.003,435.003,470.003,400.27-1.28%97,600
Dec 12, 20253,480.003,540.003,460.003,515.003,444.372.03%158,800
Dec 11, 20253,490.003,505.003,360.003,445.003,375.78-0.14%186,400
Dec 10, 20253,420.003,490.003,395.003,450.003,380.681.02%172,700
Dec 9, 20253,295.003,465.003,290.003,415.003,346.383.64%215,200
Dec 8, 20253,350.003,350.003,270.003,295.003,228.79-1.20%137,200
Dec 5, 20253,245.003,345.003,245.003,335.003,267.991.68%115,100
Dec 4, 20253,165.003,290.003,165.003,280.003,214.094.46%150,900
Dec 3, 20253,140.003,185.003,135.003,140.003,076.90-69,800
Dec 2, 20253,155.003,190.003,120.003,140.003,076.90-0.63%95,000
Dec 1, 20253,170.003,230.003,145.003,160.003,096.50-0.16%103,500