Tokyo Electron Device Limited 2760
TSE · Japan · Distribution Services
¥4,575.00-25.00 (-0.54%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,545.00 | -1.20% | ¥4,600.00 | ¥4,675.00 | ¥4,530.00 | 62.00K |
| 2026-10-01 | ¥4,600.00 | +2.00% | ¥4,510.00 | ¥4,645.00 | ¥4,510.00 | 150.50K |
| 2026-09-30 | ¥4,510.00 | +1.69% | ¥4,475.00 | ¥4,535.00 | ¥4,420.00 | 115.60K |
| 2026-09-29 | ¥4,435.00 | -0.78% | ¥4,415.00 | ¥4,485.00 | ¥4,390.00 | 96.50K |
| 2026-09-28 | ¥4,470.00 | -3.04% | ¥4,620.00 | ¥4,630.00 | ¥4,455.00 | 148.40K |
| 2026-09-25 | ¥4,610.00 | +2.33% | ¥4,500.00 | ¥4,635.00 | ¥4,430.00 | 192.20K |
| 2026-09-24 | ¥4,505.00 | +6.25% | ¥4,350.00 | ¥4,530.00 | ¥4,325.00 | 310.20K |
| 2026-09-18 | ¥4,240.00 | +1.44% | ¥4,210.00 | ¥4,240.00 | ¥4,165.00 | 91.40K |
| 2026-09-17 | ¥4,180.00 | -1.53% | ¥4,285.00 | ¥4,300.00 | ¥4,145.00 | 78.20K |
| 2026-09-16 | ¥4,245.00 | +3.79% | ¥4,100.00 | ¥4,255.00 | ¥4,100.00 | 113.30K |
| 2026-09-15 | ¥4,090.00 | +1.36% | ¥3,990.00 | ¥4,135.00 | ¥3,965.00 | 81.40K |
| 2026-09-14 | ¥4,035.00 | -1.47% | ¥3,980.00 | ¥4,080.00 | ¥3,975.00 | 61.60K |
| 2026-09-11 | ¥4,095.00 | -0.36% | ¥3,945.00 | ¥4,115.00 | ¥3,915.00 | 96.90K |
| 2026-09-10 | ¥4,110.00 | +2.11% | ¥4,025.00 | ¥4,110.00 | ¥3,995.00 | 87.00K |
| 2026-09-09 | ¥4,025.00 | +1.77% | ¥3,985.00 | ¥4,070.00 | ¥3,985.00 | 77.40K |
| 2026-09-08 | ¥3,955.00 | -5.38% | ¥4,150.00 | ¥4,160.00 | ¥3,955.00 | 114.90K |
| 2026-09-07 | ¥4,180.00 | +1.58% | ¥4,150.00 | ¥4,215.00 | ¥4,150.00 | 75.60K |
| 2026-09-04 | ¥4,115.00 | +0.61% | ¥4,090.00 | ¥4,150.00 | ¥4,075.00 | 87.00K |
| 2026-09-03 | ¥4,090.00 | -0.37% | ¥4,170.00 | ¥4,170.00 | ¥4,050.00 | 90.90K |
| 2026-09-02 | ¥4,105.00 | -4.42% | ¥4,175.00 | ¥4,185.00 | ¥4,105.00 | 123.50K |
| 2026-09-01 | ¥4,295.00 | 0.00% | ¥4,270.00 | ¥4,320.00 | ¥4,205.00 | 177.20K |
| 2026-08-31 | ¥4,295.00 | +7.24% | ¥3,995.00 | ¥4,320.00 | ¥3,970.00 | 251.70K |
| 2026-08-28 | ¥4,005.00 | -0.99% | ¥4,045.00 | ¥4,110.00 | ¥3,965.00 | 218.90K |
| 2026-08-27 | ¥4,045.00 | -0.12% | ¥4,110.00 | ¥4,285.00 | ¥4,005.00 | 175.40K |
| 2026-08-26 | ¥4,050.00 | +1.50% | ¥3,990.00 | ¥4,075.00 | ¥3,965.00 | 85.00K |
| 2026-08-25 | ¥3,990.00 | -0.13% | ¥3,940.00 | ¥4,005.00 | ¥3,920.00 | 107.70K |
| 2026-08-24 | ¥3,995.00 | +0.63% | ¥3,940.00 | ¥4,020.00 | ¥3,920.00 | 76.00K |
| 2026-08-21 | ¥3,970.00 | -1.12% | ¥3,945.00 | ¥3,985.00 | ¥3,880.00 | 102.50K |
| 2026-08-20 | ¥4,015.00 | +2.29% | ¥3,950.00 | ¥4,020.00 | ¥3,880.00 | 122.10K |
| 2026-08-19 | ¥3,925.00 | -6.66% | ¥4,000.00 | ¥4,040.00 | ¥3,920.00 | 176.30K |
| 2026-08-18 | ¥4,205.00 | -3.22% | ¥4,335.00 | ¥4,410.00 | ¥4,180.00 | 152.80K |
| 2026-08-17 | ¥4,345.00 | -1.59% | ¥4,440.00 | ¥4,445.00 | ¥4,305.00 | 125.40K |
| 2026-08-14 | ¥4,415.00 | +2.44% | ¥4,355.00 | ¥4,465.00 | ¥4,325.00 | 130.10K |
| 2026-08-13 | ¥4,310.00 | +0.12% | ¥4,375.00 | ¥4,405.00 | ¥4,280.00 | 116.50K |
| 2026-08-12 | ¥4,305.00 | -0.46% | ¥4,395.00 | ¥4,395.00 | ¥4,225.00 | 155.00K |
| 2026-08-10 | ¥4,325.00 | -1.70% | ¥4,400.00 | ¥4,400.00 | ¥4,240.00 | 170.30K |
| 2026-08-07 | ¥4,400.00 | -1.57% | ¥4,540.00 | ¥4,620.00 | ¥4,355.00 | 325.60K |
| 2026-08-06 | ¥4,470.00 | -1.43% | ¥4,465.00 | ¥4,730.00 | ¥4,425.00 | 468.00K |
| 2026-08-05 | ¥4,535.00 | +9.28% | ¥4,260.00 | ¥4,575.00 | ¥4,260.00 | 423.70K |
| 2026-08-04 | ¥4,150.00 | +2.47% | ¥4,070.00 | ¥4,230.00 | ¥4,070.00 | 239.30K |
| 2026-08-03 | ¥4,050.00 | +0.50% | ¥4,005.00 | ¥4,090.00 | ¥3,820.00 | 242.30K |
| 2026-07-31 | ¥4,030.00 | +7.47% | ¥3,950.00 | ¥4,170.00 | ¥3,875.00 | 488.50K |
| 2026-07-30 | ¥3,750.00 | +8.07% | ¥3,510.00 | ¥3,875.00 | ¥3,490.00 | 899.60K |
| 2026-07-29 | ¥3,470.00 | -6.34% | ¥3,680.00 | ¥3,680.00 | ¥3,395.00 | 282.90K |
| 2026-07-28 | ¥3,705.00 | -5.12% | ¥3,840.00 | ¥3,840.00 | ¥3,665.00 | 209.60K |
| 2026-07-27 | ¥3,905.00 | +1.83% | ¥3,850.00 | ¥3,925.00 | ¥3,750.00 | 163.70K |
| 2026-07-24 | ¥3,835.00 | -0.90% | ¥3,800.00 | ¥3,890.00 | ¥3,775.00 | 90.40K |
| 2026-07-23 | ¥3,870.00 | +0.26% | ¥3,865.00 | ¥3,945.00 | ¥3,845.00 | 77.20K |
| 2026-07-22 | ¥3,860.00 | +1.18% | ¥3,865.00 | ¥3,985.00 | ¥3,840.00 | 140.90K |
| 2026-07-21 | ¥3,815.00 | +4.23% | ¥3,730.00 | ¥3,830.00 | ¥3,660.00 | 157.00K |
| 2026-07-17 | ¥3,660.00 | -4.94% | ¥3,760.00 | ¥3,770.00 | ¥3,550.00 | 216.30K |
| 2026-07-16 | ¥3,850.00 | -1.79% | ¥3,890.00 | ¥3,890.00 | ¥3,795.00 | 104.90K |
| 2026-07-15 | ¥3,920.00 | +2.75% | ¥3,845.00 | ¥3,955.00 | ¥3,815.00 | 101.90K |
| 2026-07-14 | ¥3,815.00 | +0.26% | ¥3,800.00 | ¥3,850.00 | ¥3,755.00 | 96.50K |
| 2026-07-13 | ¥3,805.00 | -2.69% | ¥3,910.00 | ¥3,955.00 | ¥3,770.00 | 112.70K |
| 2026-07-10 | ¥3,910.00 | +3.99% | ¥3,820.00 | ¥3,985.00 | ¥3,820.00 | 152.90K |
| 2026-07-09 | ¥3,760.00 | +0.40% | ¥3,815.00 | ¥3,820.00 | ¥3,705.00 | 114.70K |
| 2026-07-08 | ¥3,745.00 | -3.73% | ¥3,780.00 | ¥3,860.00 | ¥3,730.00 | 121.90K |
| 2026-07-07 | ¥3,890.00 | -3.35% | ¥3,955.00 | ¥4,085.00 | ¥3,865.00 | 130.80K |
| 2026-07-06 | ¥4,025.00 | +3.87% | ¥3,915.00 | ¥4,025.00 | ¥3,865.00 | 155.60K |
| 2026-07-03 | ¥3,875.00 | +0.26% | ¥3,795.00 | ¥3,875.00 | ¥3,755.00 | 130.90K |
| 2026-07-02 | ¥3,865.00 | -1.65% | ¥3,860.00 | ¥3,900.00 | ¥3,820.00 | 93.50K |
| 2026-07-01 | ¥3,930.00 | +1.29% | ¥4,010.00 | ¥4,050.00 | ¥3,910.00 | 101.00K |
| 2026-06-30 | ¥3,880.00 | +0.78% | ¥3,900.00 | ¥3,955.00 | ¥3,790.00 | 143.30K |
| 2026-06-29 | ¥3,850.00 | -0.90% | ¥3,945.00 | ¥3,945.00 | ¥3,695.00 | 188.60K |
| 2026-06-26 | ¥3,885.00 | -1.40% | ¥3,915.00 | ¥3,955.00 | ¥3,810.00 | 154.00K |
| 2026-06-25 | ¥3,940.00 | -1.01% | ¥4,120.00 | ¥4,140.00 | ¥3,940.00 | 131.20K |
| 2026-06-24 | ¥3,980.00 | -3.98% | ¥4,080.00 | ¥4,195.00 | ¥3,940.00 | 146.30K |
| 2026-06-23 | ¥4,145.00 | -3.15% | ¥4,330.00 | ¥4,370.00 | ¥4,140.00 | 207.50K |
| 2026-06-22 | ¥4,280.00 | +3.63% | ¥4,150.00 | ¥4,340.00 | ¥4,150.00 | 190.00K |
| 2026-06-19 | ¥4,130.00 | -0.96% | ¥4,235.00 | ¥4,255.00 | ¥4,110.00 | 169.40K |
| 2026-06-18 | ¥4,170.00 | +3.99% | ¥4,000.00 | ¥4,200.00 | ¥4,000.00 | 206.40K |
| 2026-06-17 | ¥4,010.00 | +0.50% | ¥3,920.00 | ¥4,060.00 | ¥3,885.00 | 134.50K |
| 2026-06-16 | ¥3,990.00 | -3.04% | ¥4,150.00 | ¥4,155.00 | ¥3,990.00 | 160.10K |
| 2026-06-15 | ¥4,115.00 | +5.38% | ¥4,085.00 | ¥4,140.00 | ¥4,005.00 | 135.80K |
| 2026-06-12 | ¥3,905.00 | +1.43% | ¥3,950.00 | ¥4,080.00 | ¥3,900.00 | 191.90K |
| 2026-06-11 | ¥3,850.00 | -0.90% | ¥3,770.00 | ¥3,895.00 | ¥3,730.00 | 119.20K |
| 2026-06-10 | ¥3,885.00 | 0.00% | ¥3,875.00 | ¥3,960.00 | ¥3,835.00 | 148.50K |
| 2026-06-09 | ¥3,885.00 | -1.15% | ¥4,025.00 | ¥4,045.00 | ¥3,875.00 | 174.70K |
| 2026-06-08 | ¥3,930.00 | -6.98% | ¥3,955.00 | ¥4,010.00 | ¥3,865.00 | 258.10K |
| 2026-06-05 | ¥4,225.00 | -0.24% | ¥4,165.00 | ¥4,260.00 | ¥4,035.00 | 146.40K |
| 2026-06-04 | ¥4,235.00 | +0.47% | ¥4,190.00 | ¥4,325.00 | ¥4,170.00 | 303.70K |
| 2026-06-03 | ¥4,215.00 | +2.43% | ¥4,155.00 | ¥4,290.00 | ¥4,155.00 | 253.40K |
| 2026-06-02 | ¥4,115.00 | -1.44% | ¥4,110.00 | ¥4,155.00 | ¥3,955.00 | 156.90K |
| 2026-06-01 | ¥4,175.00 | +3.47% | ¥4,010.00 | ¥4,210.00 | ¥4,005.00 | 192.40K |
| 2026-05-29 | ¥4,035.00 | -0.37% | ¥4,085.00 | ¥4,140.00 | ¥4,015.00 | 154.40K |
| 2026-05-28 | ¥4,050.00 | +0.75% | ¥3,960.00 | ¥4,085.00 | ¥3,925.00 | 195.10K |
| 2026-05-27 | ¥4,020.00 | -3.71% | ¥4,195.00 | ¥4,245.00 | ¥4,015.00 | 227.50K |
| 2026-05-26 | ¥4,175.00 | -0.83% | ¥4,210.00 | ¥4,225.00 | ¥4,115.00 | 163.40K |
| 2026-05-25 | ¥4,210.00 | -0.36% | ¥4,485.00 | ¥4,495.00 | ¥4,160.00 | 359.80K |