Tokyo Electron Limited (TYO:8035)
Japan
· Delayed Price · Currency is JPY 45,150
-1,950 (-4.14%)
Apr 28, 2026, 3:30 PM JST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,880.00 | 46,970.00 | 45,010.00 | 45,150.00 | 45,150.00 | -4.14% | 3,291,600 |
| Apr 27, 2026 | 46,460.00 | 47,710.00 | 46,300.00 | 47,100.00 | 47,100.00 | 2.73% | 3,605,000 |
| Apr 24, 2026 | 45,450.00 | 46,110.00 | 45,410.00 | 45,850.00 | 45,850.00 | 0.81% | 2,312,400 |
| Apr 23, 2026 | 46,150.00 | 46,560.00 | 44,950.00 | 45,480.00 | 45,480.00 | -0.04% | 2,968,500 |
| Apr 22, 2026 | 45,170.00 | 45,540.00 | 45,020.00 | 45,500.00 | 45,500.00 | -0.61% | 2,047,100 |
| Apr 21, 2026 | 44,740.00 | 46,460.00 | 44,670.00 | 45,780.00 | 45,780.00 | 3.46% | 3,182,100 |
| Apr 20, 2026 | 43,870.00 | 44,490.00 | 43,620.00 | 44,250.00 | 44,250.00 | 0.55% | 2,017,800 |
| Apr 17, 2026 | 45,120.00 | 45,280.00 | 44,010.00 | 44,010.00 | 44,010.00 | -3.95% | 2,974,800 |
| Apr 16, 2026 | 44,200.00 | 46,150.00 | 44,100.00 | 45,820.00 | 45,820.00 | 5.33% | 4,808,800 |
| Apr 15, 2026 | 43,870.00 | 44,570.00 | 43,360.00 | 43,500.00 | 43,500.00 | -0.46% | 3,635,500 |
| Apr 14, 2026 | 43,160.00 | 43,820.00 | 42,890.00 | 43,700.00 | 43,700.00 | 2.92% | 3,521,700 |
| Apr 13, 2026 | 43,370.00 | 43,480.00 | 42,300.00 | 42,460.00 | 42,460.00 | -3.59% | 3,255,000 |
| Apr 10, 2026 | 42,840.00 | 44,040.00 | 42,620.00 | 44,040.00 | 44,040.00 | 4.38% | 4,086,200 |
| Apr 9, 2026 | 42,830.00 | 42,830.00 | 41,750.00 | 42,190.00 | 42,190.00 | -0.52% | 2,672,900 |
| Apr 8, 2026 | 41,500.00 | 42,410.00 | 41,060.00 | 42,410.00 | 42,410.00 | 10.33% | 3,872,000 |
| Apr 7, 2026 | 38,650.00 | 39,050.00 | 38,270.00 | 38,440.00 | 38,440.00 | 0.18% | 1,924,100 |
| Apr 6, 2026 | 38,200.00 | 39,260.00 | 38,200.00 | 38,370.00 | 38,370.00 | -0.13% | 2,127,100 |
| Apr 3, 2026 | 38,880.00 | 39,320.00 | 38,280.00 | 38,420.00 | 38,420.00 | 1.05% | 1,832,600 |
| Apr 2, 2026 | 39,700.00 | 39,710.00 | 37,960.00 | 38,020.00 | 38,020.00 | -3.21% | 2,727,000 |
| Apr 1, 2026 | 38,630.00 | 39,300.00 | 38,380.00 | 39,280.00 | 39,280.00 | 5.51% | 2,541,800 |
| Mar 31, 2026 | 36,950.00 | 38,220.00 | 36,520.00 | 37,230.00 | 37,230.00 | -4.15% | 4,036,500 |
| Mar 30, 2026 | 37,600.00 | 38,840.00 | 37,210.00 | 38,840.00 | 38,840.00 | -1.15% | 3,600,000 |
| Mar 27, 2026 | 39,130.00 | 39,390.00 | 38,670.00 | 39,290.00 | 38,953.00 | -3.06% | 3,646,500 |
| Mar 26, 2026 | 39,950.00 | 41,290.00 | 39,940.00 | 40,530.00 | 40,182.36 | 0.42% | 2,747,200 |
| Mar 25, 2026 | 40,640.00 | 41,440.00 | 40,360.00 | 40,360.00 | 40,013.82 | 3.14% | 3,091,900 |
| Mar 24, 2026 | 39,350.00 | 39,470.00 | 38,280.00 | 39,130.00 | 38,794.37 | 2.17% | 2,266,000 |
| Mar 23, 2026 | 37,930.00 | 38,540.00 | 37,480.00 | 38,300.00 | 37,971.49 | -2.62% | 3,387,800 |
| Mar 19, 2026 | 39,010.00 | 39,690.00 | 38,960.00 | 39,330.00 | 38,992.66 | -2.38% | 2,656,600 |
| Mar 18, 2026 | 39,480.00 | 40,290.00 | 39,240.00 | 40,290.00 | 39,944.42 | 3.89% | 2,014,800 |
| Mar 17, 2026 | 39,850.00 | 39,880.00 | 38,630.00 | 38,780.00 | 38,447.37 | -0.95% | 1,930,100 |
| Mar 16, 2026 | 38,420.00 | 39,150.00 | 37,830.00 | 39,150.00 | 38,814.20 | 2.11% | 2,906,700 |
| Mar 13, 2026 | 38,510.00 | 39,000.00 | 38,300.00 | 38,340.00 | 38,011.15 | -3.55% | 3,230,700 |
| Mar 12, 2026 | 40,000.00 | 40,300.00 | 39,330.00 | 39,750.00 | 39,409.05 | -1.92% | 2,673,500 |
| Mar 11, 2026 | 40,730.00 | 41,050.00 | 39,950.00 | 40,530.00 | 40,182.36 | 1.25% | 2,871,700 |
| Mar 10, 2026 | 40,760.00 | 41,200.00 | 39,160.00 | 40,030.00 | 39,686.65 | 2.85% | 3,600,700 |
| Mar 9, 2026 | 38,290.00 | 39,170.00 | 37,600.00 | 38,920.00 | 38,586.17 | -6.87% | 5,170,200 |
| Mar 6, 2026 | 41,020.00 | 42,030.00 | 40,830.00 | 41,790.00 | 41,431.56 | 0.17% | 2,862,300 |
| Mar 5, 2026 | 42,490.00 | 43,290.00 | 41,420.00 | 41,720.00 | 41,362.16 | 2.53% | 3,750,400 |
| Mar 4, 2026 | 41,370.00 | 42,310.00 | 40,120.00 | 40,690.00 | 40,340.99 | -4.48% | 4,835,900 |
| Mar 3, 2026 | 43,550.00 | 43,990.00 | 42,330.00 | 42,600.00 | 42,234.61 | -2.14% | 3,214,900 |
| Mar 2, 2026 | 42,690.00 | 43,790.00 | 42,650.00 | 43,530.00 | 43,156.63 | -1.09% | 2,574,400 |
| Feb 27, 2026 | 43,210.00 | 44,300.00 | 43,100.00 | 44,010.00 | 43,632.52 | -2.87% | 3,675,600 |
| Feb 26, 2026 | 46,600.00 | 46,600.00 | 44,720.00 | 45,310.00 | 44,921.36 | -1.99% | 3,582,700 |
| Feb 25, 2026 | 44,850.00 | 46,600.00 | 44,770.00 | 46,230.00 | 45,833.47 | 4.17% | 3,532,400 |
| Feb 24, 2026 | 43,680.00 | 44,380.00 | 43,370.00 | 44,380.00 | 43,999.34 | 0.96% | 2,447,100 |
| Feb 20, 2026 | 43,800.00 | 44,250.00 | 42,960.00 | 43,960.00 | 43,582.94 | -1.50% | 3,619,200 |
| Feb 19, 2026 | 44,750.00 | 45,450.00 | 44,440.00 | 44,630.00 | 44,247.20 | 2.86% | 3,742,000 |
| Feb 18, 2026 | 42,580.00 | 43,920.00 | 42,380.00 | 43,390.00 | 43,017.83 | 2.94% | 3,565,600 |
| Feb 17, 2026 | 41,950.00 | 42,820.00 | 41,590.00 | 42,150.00 | 41,788.47 | 1.86% | 2,633,400 |
| Feb 16, 2026 | 41,780.00 | 41,830.00 | 41,010.00 | 41,380.00 | 41,025.07 | -1.45% | 2,210,300 |
| Feb 13, 2026 | 41,270.00 | 42,680.00 | 41,010.00 | 41,990.00 | 41,629.84 | 1.67% | 5,378,300 |
| Feb 12, 2026 | 41,900.00 | 42,410.00 | 40,730.00 | 41,300.00 | 40,945.76 | -0.48% | 3,506,400 |
| Feb 10, 2026 | 41,730.00 | 42,370.00 | 40,750.00 | 41,500.00 | 41,144.04 | 2.22% | 4,136,200 |
| Feb 9, 2026 | 41,580.00 | 42,330.00 | 40,310.00 | 40,600.00 | 40,251.76 | -1.05% | 7,678,600 |
| Feb 6, 2026 | 40,160.00 | 41,350.00 | 39,820.00 | 41,030.00 | 40,678.08 | 2.60% | 3,289,700 |
| Feb 5, 2026 | 40,050.00 | 40,720.00 | 39,480.00 | 39,990.00 | 39,647.00 | -1.74% | 2,954,000 |
| Feb 4, 2026 | 40,580.00 | 41,000.00 | 39,940.00 | 40,700.00 | 40,350.91 | -2.07% | 2,431,800 |
| Feb 3, 2026 | 40,580.00 | 41,790.00 | 40,180.00 | 41,560.00 | 41,203.53 | 4.79% | 3,486,600 |
| Feb 2, 2026 | 40,280.00 | 41,370.00 | 39,620.00 | 39,660.00 | 39,319.83 | -3.99% | 3,568,300 |
| Jan 30, 2026 | 41,020.00 | 41,940.00 | 40,770.00 | 41,310.00 | 40,955.67 | -0.05% | 3,513,500 |
| Jan 29, 2026 | 44,410.00 | 44,430.00 | 41,090.00 | 41,330.00 | 40,975.50 | -5.64% | 4,689,400 |
| Jan 28, 2026 | 42,790.00 | 44,610.00 | 42,290.00 | 43,800.00 | 43,424.32 | 3.96% | 4,182,800 |
| Jan 27, 2026 | 41,390.00 | 42,200.00 | 40,980.00 | 42,130.00 | 41,768.64 | 2.53% | 2,713,800 |
| Jan 26, 2026 | 41,020.00 | 42,320.00 | 40,830.00 | 41,090.00 | 40,737.56 | -1.51% | 2,878,400 |
| Jan 23, 2026 | 42,310.00 | 42,540.00 | 41,530.00 | 41,720.00 | 41,362.16 | -1.84% | 3,128,600 |
| Jan 22, 2026 | 42,820.00 | 43,330.00 | 42,110.00 | 42,500.00 | 42,135.47 | 3.13% | 4,242,100 |
| Jan 21, 2026 | 40,220.00 | 41,560.00 | 40,220.00 | 41,210.00 | 40,856.53 | 0.32% | 3,638,100 |
| Jan 20, 2026 | 41,740.00 | 41,920.00 | 40,610.00 | 41,080.00 | 40,727.65 | -2.61% | 2,661,800 |
| Jan 19, 2026 | 42,020.00 | 42,430.00 | 41,660.00 | 42,180.00 | 41,818.21 | 0.07% | 2,722,800 |
| Jan 16, 2026 | 43,000.00 | 43,010.00 | 41,600.00 | 42,150.00 | 41,788.47 | -1.03% | 4,456,700 |
| Jan 15, 2026 | 41,000.00 | 43,000.00 | 40,670.00 | 42,590.00 | 42,224.70 | 0.66% | 4,885,600 |
| Jan 14, 2026 | 41,460.00 | 42,400.00 | 41,260.00 | 42,310.00 | 41,947.10 | 3.12% | 4,203,600 |
| Jan 13, 2026 | 41,000.00 | 41,360.00 | 40,010.00 | 41,030.00 | 40,678.08 | 8.23% | 5,383,100 |
| Jan 9, 2026 | 37,000.00 | 38,200.00 | 36,480.00 | 37,910.00 | 37,584.84 | 3.47% | 4,751,700 |
| Jan 8, 2026 | 37,180.00 | 37,470.00 | 36,440.00 | 36,640.00 | 36,325.73 | -4.01% | 4,022,200 |
| Jan 7, 2026 | 37,500.00 | 38,510.00 | 37,390.00 | 38,170.00 | 37,842.61 | 2.20% | 3,780,900 |
| Jan 6, 2026 | 37,200.00 | 37,600.00 | 36,620.00 | 37,350.00 | 37,029.64 | 1.14% | 3,860,200 |
| Jan 5, 2026 | 36,080.00 | 37,080.00 | 35,720.00 | 36,930.00 | 36,613.24 | 7.60% | 4,530,100 |
| Dec 30, 2025 | 33,770.00 | 34,500.00 | 33,760.00 | 34,320.00 | 34,025.63 | 0.26% | 1,704,900 |
| Dec 29, 2025 | 34,600.00 | 34,670.00 | 33,910.00 | 34,230.00 | 33,936.40 | -0.29% | 1,955,700 |
| Dec 26, 2025 | 33,820.00 | 34,390.00 | 33,800.00 | 34,330.00 | 34,035.54 | 1.60% | 1,928,700 |
| Dec 25, 2025 | 33,100.00 | 33,790.00 | 33,090.00 | 33,790.00 | 33,500.17 | 1.72% | 1,442,800 |
| Dec 24, 2025 | 33,090.00 | 33,860.00 | 32,910.00 | 33,220.00 | 32,935.06 | 0.67% | 2,405,600 |
| Dec 23, 2025 | 33,170.00 | 33,360.00 | 32,770.00 | 33,000.00 | 32,716.95 | -0.51% | 1,716,400 |
| Dec 22, 2025 | 32,800.00 | 33,440.00 | 32,470.00 | 33,170.00 | 32,885.49 | 6.31% | 3,456,100 |
| Dec 19, 2025 | 30,710.00 | 31,380.00 | 30,690.00 | 31,200.00 | 30,932.39 | 2.94% | 2,803,800 |
| Dec 18, 2025 | 30,220.00 | 30,700.00 | 30,060.00 | 30,310.00 | 30,050.02 | -3.22% | 2,876,900 |
| Dec 17, 2025 | 31,200.00 | 31,320.00 | 30,700.00 | 31,320.00 | 31,051.36 | 1.13% | 1,822,200 |
| Dec 16, 2025 | 31,410.00 | 31,450.00 | 30,600.00 | 30,970.00 | 30,704.36 | -0.55% | 2,081,100 |
| Dec 15, 2025 | 30,800.00 | 31,480.00 | 30,660.00 | 31,140.00 | 30,872.90 | -1.14% | 1,988,500 |
| Dec 12, 2025 | 31,330.00 | 32,490.00 | 31,330.00 | 31,500.00 | 31,229.82 | -3.37% | 4,635,800 |
| Dec 11, 2025 | 33,800.00 | 33,880.00 | 32,410.00 | 32,600.00 | 32,320.38 | -1.57% | 2,527,900 |
| Dec 10, 2025 | 33,780.00 | 34,040.00 | 32,870.00 | 33,120.00 | 32,835.92 | -1.40% | 2,256,300 |
| Dec 9, 2025 | 33,500.00 | 33,950.00 | 33,370.00 | 33,590.00 | 33,301.89 | 1.30% | 2,144,700 |
| Dec 8, 2025 | 33,180.00 | 33,610.00 | 32,670.00 | 33,160.00 | 32,875.58 | 0.06% | 1,905,100 |
| Dec 5, 2025 | 33,120.00 | 33,150.00 | 32,770.00 | 33,140.00 | 32,855.75 | -2.01% | 1,928,000 |
| Dec 4, 2025 | 32,850.00 | 33,820.00 | 32,750.00 | 33,820.00 | 33,529.92 | 3.17% | 2,656,500 |
| Dec 3, 2025 | 32,550.00 | 33,110.00 | 32,200.00 | 32,780.00 | 32,498.84 | 4.73% | 3,483,200 |
| Dec 2, 2025 | 31,750.00 | 31,940.00 | 31,210.00 | 31,300.00 | 31,031.53 | -1.04% | 1,720,100 |
| Dec 1, 2025 | 32,500.00 | 32,620.00 | 31,540.00 | 31,630.00 | 31,358.70 | -0.53% | 2,128,400 |