Tokyo Electron Ltd. 8035
TSE · Japan · Producer Manufacturing
¥12,580.00+765.00 (+6.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥12,580.00 | +6.47% | ¥12,385.00 | ¥12,600.00 | ¥11,980.00 | 17.35M |
| 2026-09-30 | ¥11,815.00 | +2.69% | ¥11,970.00 | ¥12,060.00 | ¥11,690.00 | 15.33M |
| 2026-09-29 | ¥11,505.00 | +2.14% | ¥11,355.00 | ¥11,580.00 | ¥11,270.00 | 12.08M |
| 2026-09-28 | ¥11,264.00 | -0.35% | ¥11,422.00 | ¥11,520.00 | ¥11,230.00 | 19.75M |
| 2026-09-25 | ¥11,304.00 | +4.82% | ¥10,866.00 | ¥11,312.00 | ¥10,840.00 | 18.27M |
| 2026-09-24 | ¥10,784.00 | +1.53% | ¥10,822.00 | ¥10,914.00 | ¥10,582.00 | 18.65M |
| 2026-09-18 | ¥10,622.00 | +4.20% | ¥10,420.00 | ¥10,720.00 | ¥10,380.00 | 20.05M |
| 2026-09-17 | ¥10,194.00 | -1.39% | ¥10,500.00 | ¥10,504.00 | ¥10,060.00 | 13.98M |
| 2026-09-16 | ¥10,338.00 | +2.05% | ¥10,110.00 | ¥10,340.00 | ¥10,008.00 | 10.18M |
| 2026-09-15 | ¥10,130.00 | -0.55% | ¥9,846.00 | ¥10,234.00 | ¥9,800.00 | 17.94M |
| 2026-09-14 | ¥10,186.00 | -1.03% | ¥10,092.00 | ¥10,260.00 | ¥9,908.00 | 13.59M |
| 2026-09-11 | ¥10,292.00 | -2.56% | ¥9,998.00 | ¥10,292.00 | ¥9,996.00 | 19.26M |
| 2026-09-10 | ¥10,562.00 | -1.66% | ¥10,800.00 | ¥10,808.00 | ¥10,378.00 | 16.19M |
| 2026-09-09 | ¥10,740.00 | -0.56% | ¥10,814.00 | ¥10,878.00 | ¥10,604.00 | 17.73M |
| 2026-09-08 | ¥10,800.00 | -3.30% | ¥11,078.00 | ¥11,344.00 | ¥10,800.00 | 11.93M |
| 2026-09-07 | ¥11,168.00 | +4.73% | ¥11,064.00 | ¥11,342.00 | ¥11,034.00 | 14.50M |
| 2026-09-04 | ¥10,664.00 | +0.04% | ¥10,500.00 | ¥10,898.00 | ¥10,466.00 | 13.00M |
| 2026-09-03 | ¥10,660.00 | +0.36% | ¥10,822.00 | ¥10,854.00 | ¥10,504.00 | 13.93M |
| 2026-09-02 | ¥10,622.00 | -3.40% | ¥10,628.00 | ¥10,660.00 | ¥10,500.00 | 15.47M |
| 2026-09-01 | ¥10,996.00 | -2.59% | ¥10,888.00 | ¥11,042.00 | ¥10,702.00 | 13.80M |
| 2026-08-31 | ¥11,288.00 | +0.37% | ¥10,760.00 | ¥11,288.00 | ¥10,672.00 | 13.88M |
| 2026-08-28 | ¥11,246.00 | +0.41% | ¥11,384.00 | ¥11,504.00 | ¥11,180.00 | 15.43M |
| 2026-08-27 | ¥11,200.00 | +0.90% | ¥11,400.00 | ¥11,506.00 | ¥10,984.00 | 11.65M |
| 2026-08-26 | ¥11,100.00 | +0.16% | ¥10,902.00 | ¥11,118.00 | ¥10,738.00 | 12.43M |
| 2026-08-25 | ¥11,082.00 | +0.47% | ¥10,830.00 | ¥11,134.00 | ¥10,678.00 | 11.35M |
| 2026-08-24 | ¥11,030.00 | +1.58% | ¥11,040.00 | ¥11,190.00 | ¥10,846.00 | 12.27M |
| 2026-08-21 | ¥10,858.00 | +0.50% | ¥10,604.00 | ¥10,954.00 | ¥10,582.00 | 10.72M |
| 2026-08-20 | ¥10,804.00 | -1.17% | ¥10,804.00 | ¥10,836.00 | ¥10,616.00 | 14.07M |
| 2026-08-19 | ¥10,932.00 | -3.05% | ¥10,714.00 | ¥11,128.00 | ¥10,686.00 | 17.94M |
| 2026-08-18 | ¥11,276.00 | -6.17% | ¥12,022.00 | ¥12,060.00 | ¥11,276.00 | 18.92M |
| 2026-08-17 | ¥12,018.00 | +1.62% | ¥11,854.00 | ¥12,086.00 | ¥11,802.00 | 12.67M |
| 2026-08-14 | ¥11,826.00 | -0.57% | ¥12,300.00 | ¥12,330.00 | ¥11,800.00 | 15.94M |
| 2026-08-13 | ¥11,894.00 | +2.13% | ¥11,932.00 | ¥12,138.00 | ¥11,724.00 | 16.60M |
| 2026-08-12 | ¥11,646.00 | +2.61% | ¥11,270.00 | ¥11,660.00 | ¥11,184.00 | 13.70M |
| 2026-08-10 | ¥11,350.00 | +4.13% | ¥11,160.00 | ¥11,352.00 | ¥11,120.00 | 12.76M |
| 2026-08-07 | ¥10,900.00 | -1.50% | ¥11,266.00 | ¥11,370.00 | ¥10,650.00 | 14.39M |
| 2026-08-06 | ¥11,066.00 | -5.50% | ¥11,310.00 | ¥11,360.00 | ¥10,960.00 | 18.01M |
| 2026-08-05 | ¥11,710.00 | +3.26% | ¥11,800.00 | ¥11,940.00 | ¥11,660.00 | 16.71M |
| 2026-08-04 | ¥11,340.00 | +3.11% | ¥11,176.00 | ¥11,348.00 | ¥10,680.00 | 18.89M |
| 2026-08-03 | ¥10,998.00 | -0.92% | ¥10,780.00 | ¥11,110.00 | ¥10,510.00 | 22.93M |
| 2026-07-31 | ¥11,100.00 | +6.24% | ¥11,848.00 | ¥11,850.00 | ¥10,844.00 | 70.48M |
| 2026-07-30 | ¥10,448.00 | +4.48% | ¥9,800.00 | ¥10,764.00 | ¥9,730.00 | 31.78M |
| 2026-07-29 | ¥10,000.00 | -10.59% | ¥10,784.00 | ¥11,126.00 | ¥9,716.00 | 36.81M |
| 2026-07-28 | ¥11,184.00 | -10.96% | ¥11,306.00 | ¥11,522.00 | ¥11,080.00 | 21.82M |
| 2026-07-27 | ¥12,560.00 | +0.22% | ¥12,732.00 | ¥12,820.00 | ¥12,332.00 | 13.60M |
| 2026-07-24 | ¥12,532.00 | -4.99% | ¥12,990.00 | ¥13,082.00 | ¥12,242.00 | 19.36M |
| 2026-07-23 | ¥13,190.00 | -0.02% | ¥13,294.00 | ¥13,740.00 | ¥13,182.00 | 17.77M |
| 2026-07-22 | ¥13,192.00 | -0.92% | ¥13,914.00 | ¥13,956.00 | ¥13,110.00 | 20.30M |
| 2026-07-21 | ¥13,314.00 | +2.26% | ¥12,870.00 | ¥13,314.00 | ¥12,840.00 | 18.11M |
| 2026-07-17 | ¥13,020.00 | -8.17% | ¥13,400.00 | ¥13,416.00 | ¥12,630.00 | 31.68M |
| 2026-07-16 | ¥14,178.00 | -4.51% | ¥14,248.00 | ¥14,336.00 | ¥13,768.00 | 25.77M |
| 2026-07-15 | ¥14,848.00 | +4.37% | ¥14,380.00 | ¥14,962.00 | ¥14,156.00 | 19.55M |
| 2026-07-14 | ¥14,226.00 | -0.24% | ¥13,960.00 | ¥14,428.00 | ¥13,736.00 | 20.15M |
| 2026-07-13 | ¥14,260.00 | -2.25% | ¥14,380.00 | ¥14,894.00 | ¥13,988.00 | 18.23M |
| 2026-07-10 | ¥14,588.00 | +2.65% | ¥14,580.00 | ¥14,910.00 | ¥14,322.00 | 19.55M |
| 2026-07-09 | ¥14,212.00 | +5.51% | ¥13,980.00 | ¥14,308.00 | ¥13,860.00 | 18.48M |
| 2026-07-08 | ¥13,470.00 | -3.05% | ¥13,494.00 | ¥13,920.00 | ¥13,312.00 | 21.38M |
| 2026-07-07 | ¥13,894.00 | -3.94% | ¥14,342.00 | ¥14,618.00 | ¥13,826.00 | 19.45M |
| 2026-07-06 | ¥14,464.00 | -1.20% | ¥14,818.00 | ¥15,058.00 | ¥14,134.00 | 14.23M |
| 2026-07-03 | ¥14,640.00 | +0.36% | ¥13,988.00 | ¥14,766.00 | ¥13,794.00 | 23.39M |
| 2026-07-02 | ¥14,588.00 | -7.44% | ¥14,860.00 | ¥15,148.00 | ¥14,588.00 | 22.65M |
| 2026-07-01 | ¥15,760.00 | +2.14% | ¥15,730.00 | ¥16,252.00 | ¥15,338.00 | 27.98M |
| 2026-06-30 | ¥15,430.00 | +3.28% | ¥15,396.00 | ¥16,100.00 | ¥14,946.00 | 25.84M |
| 2026-06-29 | ¥14,940.00 | +2.44% | ¥14,700.00 | ¥14,940.00 | ¥14,134.00 | 21.08M |
| 2026-06-26 | ¥14,584.00 | -3.21% | ¥14,512.00 | ¥14,886.00 | ¥14,224.00 | 22.67M |
| 2026-06-25 | ¥15,068.00 | +7.78% | ¥14,480.00 | ¥15,170.00 | ¥14,380.00 | 24.94M |
| 2026-06-24 | ¥13,980.00 | -4.19% | ¥14,352.00 | ¥14,672.00 | ¥13,724.00 | 26.38M |
| 2026-06-23 | ¥14,592.00 | -6.22% | ¥15,500.00 | ¥15,960.00 | ¥14,592.00 | 23.69M |
| 2026-06-22 | ¥15,560.00 | +3.24% | ¥14,798.00 | ¥15,570.00 | ¥14,796.00 | 15.53M |
| 2026-06-19 | ¥15,072.00 | -0.95% | ¥15,516.00 | ¥15,520.00 | ¥14,784.00 | 30.54M |
| 2026-06-18 | ¥15,216.00 | +4.74% | ¥14,774.00 | ¥15,330.00 | ¥14,620.00 | 29.03M |
| 2026-06-17 | ¥14,528.00 | +2.51% | ¥13,994.00 | ¥14,644.00 | ¥13,970.00 | 23.04M |
| 2026-06-16 | ¥14,172.00 | -2.61% | ¥14,302.00 | ¥14,626.00 | ¥14,164.00 | 24.14M |
| 2026-06-15 | ¥14,552.00 | +7.00% | ¥14,960.00 | ¥14,960.00 | ¥14,552.00 | 23.06M |
| 2026-06-12 | ¥13,600.00 | +7.26% | ¥13,680.00 | ¥14,200.00 | ¥13,600.00 | 35.51M |
| 2026-06-11 | ¥12,680.00 | +2.54% | ¥12,200.00 | ¥12,814.00 | ¥12,042.00 | 27.93M |
| 2026-06-10 | ¥12,366.00 | +3.19% | ¥12,222.00 | ¥13,062.00 | ¥12,162.00 | 39.62M |
| 2026-06-09 | ¥11,984.00 | +8.91% | ¥11,440.00 | ¥12,172.00 | ¥11,354.00 | 29.51M |
| 2026-06-08 | ¥11,004.00 | -7.45% | ¥11,130.00 | ¥11,290.00 | ¥10,930.00 | 19.81M |
| 2026-06-05 | ¥11,890.00 | -6.61% | ¥12,400.00 | ¥12,442.00 | ¥11,750.00 | 22.30M |
| 2026-06-04 | ¥12,732.00 | +4.53% | ¥11,980.00 | ¥12,732.00 | ¥11,980.00 | 24.03M |
| 2026-06-03 | ¥12,180.00 | +13.39% | ¥11,342.00 | ¥12,284.00 | ¥11,278.00 | 27.17M |
| 2026-06-02 | ¥10,742.00 | +1.23% | ¥10,612.00 | ¥10,750.00 | ¥10,436.00 | 13.41M |
| 2026-06-01 | ¥10,612.00 | +1.22% | ¥10,672.00 | ¥10,948.00 | ¥10,592.00 | 15.84M |
| 2026-05-29 | ¥10,484.00 | +0.19% | ¥10,556.00 | ¥10,664.00 | ¥10,406.00 | 17.78M |
| 2026-05-28 | ¥10,464.00 | -0.34% | ¥10,400.00 | ¥10,546.00 | ¥10,230.00 | 15.73M |
| 2026-05-27 | ¥10,500.00 | +2.10% | ¥10,574.00 | ¥10,940.00 | ¥10,500.00 | 19.29M |
| 2026-05-26 | ¥10,284.00 | -1.46% | ¥10,636.00 | ¥10,638.00 | ¥10,128.00 | 12.20M |
| 2026-05-25 | ¥10,436.00 | +4.72% | ¥10,106.00 | ¥10,506.00 | ¥10,006.00 | 13.36M |
| 2026-05-22 | ¥9,966.00 | +2.11% | ¥9,810.00 | ¥10,044.00 | ¥9,746.00 | 13.88M |