Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Tokyo Electron Limited (8035.T)

Compare
22,450.00
+70.00
+(0.31%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202521,730.0022,565.0021,605.0022,450.0022,450.003,782,000
Mar 3, 202522,465.0022,515.0022,075.0022,380.0022,380.002,698,700
Feb 28, 202522,300.0022,465.0021,785.0022,125.0022,125.005,111,500
Feb 27, 202523,350.0023,395.0022,970.0023,155.0023,155.003,757,500
Feb 26, 202523,100.0023,105.0022,480.0022,945.0022,945.005,996,200
Feb 25, 202524,680.0025,545.0024,200.0024,200.0024,200.005,001,500
Feb 21, 202525,000.0025,470.0024,985.0025,455.0025,455.002,734,300
Feb 20, 202525,940.0025,965.0025,125.0025,200.0025,200.003,740,200
Feb 19, 202525,100.0026,100.0025,010.0026,015.0026,015.004,084,800
Feb 18, 202525,070.0025,470.0024,870.0025,130.0025,130.002,601,600
Feb 17, 202524,505.0024,930.0024,430.0024,790.0024,790.002,675,700
Feb 14, 202525,130.0025,360.0024,745.0024,825.0024,825.003,719,800
Feb 13, 202525,700.0025,790.0025,350.0025,350.0025,350.003,027,300
Feb 12, 202526,070.0026,180.0025,435.0025,650.0025,650.003,070,600
Feb 10, 202525,675.0025,970.0025,265.0025,635.0025,635.003,122,900
Feb 7, 202525,850.0026,230.0025,360.0025,500.0025,500.004,736,900
Feb 6, 202526,280.0026,695.0026,090.0026,580.0026,580.002,942,000
Feb 5, 202526,220.0026,220.0025,890.0026,070.0026,070.002,242,900
Feb 4, 202526,295.0026,680.0025,740.0026,025.0026,025.003,495,500
Feb 3, 202525,560.0025,965.0025,480.0025,750.0025,750.003,239,200
Jan 31, 202525,860.0026,320.0025,860.0026,205.0026,205.004,175,100
Jan 30, 202525,190.0025,495.0024,610.0025,360.0025,360.004,121,100
Jan 29, 202524,800.0025,040.0024,185.0024,895.0024,895.004,633,600
Jan 28, 202524,440.0024,895.0024,235.0024,325.0024,325.005,508,300
Jan 27, 202526,800.0026,895.0025,735.0025,805.0025,805.004,537,100
Jan 24, 202527,150.0027,485.0026,970.0027,135.0027,135.003,296,400
Jan 23, 202528,000.0028,395.0027,160.0027,430.0027,430.004,186,300
Jan 22, 202527,525.0027,825.0027,240.0027,490.0027,490.004,631,700
Jan 21, 202527,040.0027,345.0026,610.0027,035.0027,035.003,889,800
Jan 20, 202526,950.0027,150.0026,440.0026,650.0026,650.003,110,300
Jan 17, 202526,600.0027,030.0026,325.0026,655.0026,655.004,021,500
Jan 16, 202526,155.0027,150.0025,565.0026,650.0026,650.005,085,600
Jan 15, 202526,345.0026,435.0025,550.0025,655.0025,655.004,222,800
Jan 14, 202526,700.0026,820.0025,840.0026,020.0026,020.004,567,400
Jan 10, 202527,030.0027,595.0026,980.0027,025.0027,025.004,977,300
Jan 9, 202527,305.0027,620.0026,900.0027,035.0027,035.004,369,400
Jan 8, 202526,790.0027,670.0026,690.0027,540.0027,540.006,154,100
Jan 7, 202525,340.0027,265.0025,255.0027,100.0027,100.0010,258,300
Jan 6, 202524,480.0024,635.0024,135.0024,360.0024,360.003,147,300
Dec 30, 202424,420.0024,490.0024,115.0024,185.0024,185.002,586,100
Dec 27, 202424,000.0024,415.0023,860.0024,380.0024,380.003,129,900
Dec 26, 202423,625.0023,930.0023,590.0023,830.0023,830.002,436,300
Dec 25, 202423,735.0023,805.0023,490.0023,700.0023,700.002,164,000
Dec 24, 202423,980.0024,185.0023,565.0023,640.0023,640.002,244,100
Dec 23, 202423,620.0023,720.0023,335.0023,605.0023,605.002,275,400
Dec 20, 202423,280.0023,705.0023,195.0023,300.0023,300.003,449,700
Dec 19, 202423,150.0023,555.0022,905.0023,450.0023,450.003,341,400
Dec 18, 202423,700.0023,990.0023,620.0023,785.0023,785.002,495,600
Dec 17, 202423,775.0023,965.0023,585.0023,840.0023,840.002,747,900
Dec 16, 202423,890.0024,225.0023,630.0023,655.0023,655.002,598,900
Dec 13, 202424,260.0024,575.0023,815.0023,860.0023,860.004,186,500
Dec 12, 202425,010.0025,020.0024,560.0024,625.0024,625.004,238,300
Dec 11, 202424,200.0024,545.0024,065.0024,480.0024,480.003,236,200
Dec 10, 202423,900.0024,600.0023,820.0024,600.0024,600.004,541,900
Dec 9, 202424,200.0024,235.0023,600.0023,760.0023,760.003,359,900
Dec 6, 202424,240.0024,390.0023,730.0023,950.0023,950.004,056,100
Dec 5, 202425,290.0025,290.0024,450.0024,585.0024,585.003,705,400
Dec 4, 202425,005.0025,260.0024,425.0024,655.0024,655.004,230,700
Dec 3, 202424,280.0024,790.0024,220.0024,650.0024,650.005,934,100
Dec 2, 202423,415.0023,900.0023,345.0023,640.0023,640.004,230,800
Nov 29, 202423,300.0023,575.0023,120.0023,310.0023,310.004,680,200
Nov 28, 202421,900.0024,540.0021,855.0023,740.0023,740.0010,056,300
Nov 27, 202422,280.0022,515.0022,145.0022,240.0022,240.003,397,800
Nov 26, 202423,125.0023,150.0022,265.0022,650.0022,650.004,547,900
Nov 25, 202422,575.0023,320.0022,565.0023,135.0023,135.006,050,400
Nov 22, 202422,110.0022,395.0022,005.0022,250.0022,250.003,043,700
Nov 21, 202421,970.0022,040.0021,505.0021,780.0021,780.003,223,700
Nov 20, 202422,000.0022,090.0021,645.0021,870.0021,870.002,517,900
Nov 19, 202421,800.0022,075.0021,795.0022,000.0022,000.002,619,300
Nov 18, 202421,880.0022,145.0021,680.0021,945.0021,945.003,632,800
Nov 15, 202422,000.0022,795.0021,980.0022,300.0022,300.004,772,100
Nov 14, 202422,830.0022,970.0021,900.0022,010.0022,010.005,347,000
Nov 13, 202423,900.0024,190.0022,800.0022,805.0022,805.008,384,600
Nov 12, 202423,220.0023,245.0022,385.0022,605.0022,605.003,612,000
Nov 11, 202422,990.0023,315.0022,880.0023,260.0023,260.002,325,300
Nov 8, 202423,595.0023,680.0023,100.0023,250.0023,250.003,183,100
Nov 7, 202423,605.0023,670.0022,595.0023,055.0023,055.003,888,700
Nov 6, 202423,200.0023,730.0023,130.0023,460.0023,460.004,002,800
Nov 5, 202422,870.0023,285.0022,640.0022,930.0022,930.002,999,200
Nov 1, 202422,630.0022,770.0022,385.0022,485.0022,485.004,405,400
Oct 31, 202423,610.0023,965.0023,400.0023,400.0023,400.004,154,300
Oct 30, 202424,355.0024,445.0024,010.0024,010.0024,010.005,344,900
Oct 29, 202423,505.0023,985.0023,435.0023,985.0023,985.003,236,200
Oct 28, 202423,215.0024,075.0023,090.0023,860.0023,860.004,064,100
Oct 25, 202423,055.0023,360.0023,015.0023,220.0023,220.003,311,000
Oct 24, 202422,530.0023,480.0022,520.0023,025.0023,025.004,464,300
Oct 23, 202422,905.0022,980.0022,610.0022,770.0022,770.003,272,800
Oct 22, 202423,705.0023,905.0022,970.0022,990.0022,990.004,336,800
Oct 21, 202423,550.0023,930.0023,250.0023,720.0023,720.003,295,600
Oct 18, 202423,525.0023,690.0023,125.0023,500.0023,500.004,363,100
Oct 17, 202424,110.0024,160.0023,500.0023,530.0023,530.005,294,800
Oct 16, 202424,270.0024,680.0024,005.0024,310.0024,310.005,928,000
Oct 15, 202426,210.0026,950.0026,140.0026,770.0026,770.004,443,700
Oct 11, 202425,735.0025,740.0025,475.0025,620.0025,620.003,234,400
Oct 10, 202426,085.0026,145.0025,455.0025,515.0025,515.003,769,000
Oct 9, 202425,870.0025,980.0025,635.0025,770.0025,770.004,062,900
Oct 8, 202425,770.0025,960.0025,100.0025,460.0025,460.004,181,300
Oct 7, 202426,010.0026,175.0025,470.0025,650.0025,650.004,220,700
Oct 4, 202425,630.0025,700.0025,200.0025,355.0025,355.003,659,400
Oct 3, 202426,000.0026,165.0025,700.0025,760.0025,760.004,628,600
Oct 2, 202425,045.0025,440.0024,890.0025,080.0025,080.004,878,200
Oct 1, 202425,730.0026,245.0025,660.0026,040.0026,040.005,055,300
Sep 30, 202426,000.0026,170.0025,250.0025,290.0025,290.007,688,000
Sep 27, 2024 237.00 Dividend
Sep 27, 202426,500.0027,475.0026,180.0027,475.0027,475.009,281,000
Sep 26, 202424,915.0025,770.0024,840.0025,760.0025,523.006,521,600
Sep 25, 202424,015.0024,340.0023,850.0023,850.0023,630.573,624,800
Sep 24, 202424,680.0025,035.0023,920.0024,020.0023,799.015,644,700
Sep 20, 202423,940.0024,380.0023,740.0024,245.0024,021.946,722,600
Sep 19, 202423,050.0023,260.0022,660.0023,020.0022,808.215,570,500
Sep 18, 202422,960.0022,960.0022,270.0022,465.0022,258.314,196,200
Sep 17, 202423,350.0023,470.0022,025.0022,440.0022,233.547,135,900
Sep 13, 202423,770.0023,790.0023,005.0023,680.0023,462.147,084,700
Sep 12, 202423,640.0023,925.0022,910.0023,280.0023,065.826,420,200
Sep 11, 202422,230.0022,800.0021,705.0022,210.0022,005.667,219,700
Sep 10, 202422,000.0022,470.0021,140.0022,260.0022,055.207,054,300
Sep 9, 202420,500.0021,500.0020,450.0021,500.0021,302.196,414,600
Sep 6, 202422,615.0022,795.0021,810.0022,000.0021,797.594,987,000
Sep 5, 202422,550.0022,960.0022,110.0022,425.0022,218.685,567,800
Sep 4, 202423,590.0023,825.0022,745.0022,995.0022,783.446,774,200
Sep 3, 202425,850.0025,850.0025,040.0025,145.0024,913.663,121,100
Sep 2, 202426,445.0026,445.0025,320.0025,525.0025,290.163,813,200
Aug 30, 202425,760.0025,980.0025,450.0025,805.0025,567.596,278,000
Aug 29, 202425,325.0026,170.0025,275.0025,730.0025,493.285,087,900
Aug 28, 202425,940.0026,190.0025,640.0026,190.0025,949.043,626,400
Aug 27, 202425,975.0026,280.0025,640.0026,200.0025,958.953,878,600
Aug 26, 202426,850.0027,085.0026,405.0026,445.0026,201.703,864,000
Aug 23, 202427,665.0027,765.0026,935.0027,105.0026,855.634,205,900
Aug 22, 202428,195.0028,315.0027,620.0027,805.0027,549.193,925,100
Aug 21, 202428,080.0028,195.0027,610.0028,000.0027,742.393,676,900
Aug 20, 202428,645.0028,755.0028,200.0028,405.0028,143.664,225,600
Aug 19, 202428,780.0029,135.0027,880.0028,055.0027,796.885,805,700
Aug 16, 202428,620.0029,190.0028,410.0028,955.0028,688.606,459,500
Aug 15, 202427,060.0027,890.0027,010.0027,620.0027,365.895,210,900
Aug 14, 202427,900.0027,990.0026,615.0027,225.0026,974.527,507,300
Aug 13, 202426,810.0027,620.0026,710.0027,400.0027,147.917,447,200
Aug 9, 202427,970.0028,270.0024,890.0025,810.0025,572.5413,506,600
Aug 8, 202424,980.0026,305.0024,265.0025,630.0025,394.207,814,700
Aug 7, 202425,060.0026,955.0024,885.0025,640.0025,404.108,790,500
Aug 6, 202424,555.0026,220.0024,075.0025,715.0025,478.4111,516,600
Aug 5, 202424,830.0025,500.0022,055.0022,055.0021,852.099,564,800
Aug 2, 202427,340.0028,070.0026,750.0027,055.0026,806.087,673,500
Aug 1, 202431,720.0031,760.0030,380.0030,740.0030,457.187,102,400
Jul 31, 202427,880.0032,200.0027,720.0031,020.0030,734.618,043,200
Jul 30, 202428,570.0028,925.0028,035.0028,880.0028,614.293,723,900
Jul 29, 202428,600.0028,945.0028,290.0028,640.0028,376.504,298,500
Jul 26, 202428,510.0028,635.0027,550.0027,625.0027,370.847,893,000
Jul 25, 202428,960.0029,370.0028,600.0029,010.0028,743.106,087,100
Jul 24, 202430,500.0031,300.0030,400.0030,480.0030,199.573,371,800
Jul 23, 202431,070.0031,500.0030,420.0030,770.0030,486.913,562,400
Jul 22, 202430,750.0030,980.0030,230.0030,370.0030,090.593,191,500
Jul 19, 202430,200.0031,420.0030,200.0031,170.0030,883.224,908,000
Jul 18, 202430,100.0030,820.0029,755.0030,470.0030,189.678,745,400
Jul 17, 202435,700.0035,740.0033,100.0033,390.0033,082.807,158,100
Jul 16, 202435,940.0036,230.0035,680.0036,080.0035,748.052,325,500
Jul 12, 202436,650.0036,910.0035,430.0035,700.0035,371.556,256,200
Jul 11, 202438,890.0038,930.0037,850.0038,050.0037,699.933,550,400
Jul 10, 202437,230.0037,870.0036,850.0037,820.0037,472.043,358,900
Jul 9, 202436,660.0037,790.0036,550.0037,400.0037,055.914,006,600
Jul 8, 202436,240.0036,550.0035,960.0036,040.0035,708.422,187,300
Jul 5, 202436,010.0036,570.0035,660.0036,370.0036,035.382,793,300
Jul 4, 202436,200.0036,320.0035,840.0035,850.0035,520.171,805,100
Jul 3, 202435,500.0035,990.0035,360.0035,960.0035,629.162,566,200
Jul 2, 202434,660.0035,080.0034,270.0035,050.0034,727.532,217,100
Jul 1, 202435,260.0035,350.0034,650.0034,820.0034,499.641,922,700
Jun 28, 202435,140.0035,480.0034,900.0034,900.0034,578.912,793,000
Jun 27, 202435,300.0035,850.0034,670.0034,800.0034,479.832,909,600
Jun 26, 202435,090.0035,800.0034,800.0035,650.0035,322.013,055,600
Jun 25, 202434,430.0034,640.0034,080.0034,400.0034,083.512,333,200
Jun 24, 202434,470.0035,120.0034,170.0034,990.0034,668.081,980,200
Jun 21, 202434,850.0034,940.0034,390.0034,920.0034,598.722,170,000
Jun 20, 202434,530.0034,890.0034,310.0034,890.0034,569.001,438,200
Jun 19, 202435,270.0035,540.0034,520.0034,730.0034,410.471,680,200
Jun 18, 202434,600.0035,040.0034,420.0035,000.0034,677.992,033,200
Jun 17, 202434,400.0034,420.0033,790.0034,080.0033,766.452,238,500
Jun 14, 202434,870.0035,250.0034,720.0034,950.0034,628.453,795,800
Jun 13, 202436,020.0036,300.0034,870.0034,910.0034,588.822,848,300
Jun 12, 202435,230.0035,570.0035,170.0035,500.0035,173.391,675,900
Jun 11, 202435,340.0035,680.0035,270.0035,560.0035,232.842,254,100
Jun 10, 202434,350.0034,790.0034,230.0034,780.0034,460.011,740,700
Jun 7, 202434,600.0034,760.0034,270.0034,460.0034,142.961,866,100
Jun 6, 202435,000.0035,250.0034,500.0034,700.0034,380.753,512,000
Jun 5, 202434,280.0034,380.0033,360.0033,540.0033,231.423,067,500
Jun 4, 202434,210.0034,570.0033,960.0034,460.0034,142.962,918,900
Jun 3, 202434,050.0034,350.0033,570.0034,210.0033,895.262,634,200
May 31, 202433,950.0034,090.0033,230.0033,630.0033,320.595,360,000
May 30, 202434,840.0034,970.0034,150.0034,500.0034,182.593,295,500
May 29, 202435,900.0035,930.0035,270.0035,380.0035,054.492,285,300
May 28, 202435,500.0035,550.0035,010.0035,500.0035,173.392,359,300
May 27, 202435,920.0035,970.0035,480.0035,630.0035,302.191,947,900
May 24, 202435,900.0036,130.0035,650.0035,790.0035,460.723,199,500
May 23, 202437,470.0037,550.0036,430.0036,830.0036,491.154,309,700
May 22, 202436,180.0036,320.0035,870.0036,180.0035,847.132,673,600
May 21, 202436,640.0036,910.0036,510.0036,630.0036,292.992,797,400
May 20, 202435,800.0036,590.0035,650.0036,340.0036,005.663,148,200
May 17, 202436,150.0036,440.0035,800.0036,090.0035,757.963,125,600
May 16, 202436,600.0036,990.0036,060.0036,820.0036,481.244,076,200
May 15, 202435,180.0035,800.0035,060.0035,230.0034,905.872,933,300
May 14, 202434,690.0035,030.0034,280.0034,590.0034,271.762,421,800
May 13, 202435,000.0035,640.0034,250.0034,640.0034,321.304,193,300
May 10, 202435,530.0036,060.0034,830.0035,000.0034,677.993,403,100
May 9, 202436,120.0036,230.0035,100.0035,210.0034,886.052,979,900
May 8, 202436,950.0037,040.0036,280.0036,280.0035,946.212,742,000
May 7, 202437,000.0037,010.0036,090.0036,840.0036,501.063,882,000
May 2, 202434,500.0035,330.0034,330.0035,010.0034,687.892,426,500
May 1, 202434,950.0035,310.0034,530.0034,940.0034,618.542,677,700
Apr 30, 202435,000.0035,520.0034,810.0035,120.0034,796.883,262,700
Apr 26, 202434,250.0034,780.0033,730.0034,230.0033,915.074,399,400
Apr 25, 202433,530.0034,360.0033,400.0033,600.0033,290.873,712,900
Apr 24, 202433,590.0034,810.0033,340.0034,810.0034,489.745,081,400
Apr 23, 202433,480.0033,480.0032,130.0032,500.0032,200.993,682,800
Apr 22, 202432,830.0033,500.0031,990.0032,450.0032,151.455,692,700
Apr 19, 202435,340.0035,530.0033,530.0033,530.0033,221.516,769,400
Apr 18, 202436,850.0037,090.0036,090.0036,740.0036,401.984,400,200
Apr 17, 202438,100.0038,540.0037,270.0037,290.0036,946.924,104,300
Apr 16, 202438,310.0038,360.0037,510.0037,660.0037,313.523,824,700
Apr 15, 202438,800.0039,290.0038,570.0039,290.0038,928.522,515,400
Apr 12, 202439,830.0040,050.0039,300.0039,500.0039,136.593,846,100
Apr 11, 202438,590.0039,100.0038,470.0038,920.0038,561.922,854,400
Apr 10, 202438,900.0039,490.0038,630.0039,290.0038,928.523,280,900
Apr 9, 202437,900.0038,990.0037,700.0038,990.0038,631.284,527,300
Apr 8, 202437,970.0038,050.0037,450.0037,660.0037,313.523,978,600
Apr 5, 202438,500.0038,670.0037,170.0037,270.0036,927.116,204,300
Apr 4, 202440,200.0040,860.0039,480.0039,480.0039,116.775,215,100
Apr 3, 202439,210.0039,920.0038,930.0039,620.0039,255.484,169,700
Apr 2, 202438,890.0039,680.0038,730.0039,610.0039,245.574,404,700
Apr 1, 202439,840.0039,880.0038,110.0038,300.0037,947.633,646,900
Mar 29, 202439,200.0039,590.0039,000.0039,580.0039,215.852,065,500
Mar 28, 2024 245.00 Dividend
Mar 28, 202438,760.0039,590.0038,640.0039,260.0038,898.793,358,700
Mar 27, 202439,000.0039,720.0038,770.0039,510.0038,903.753,638,000
Mar 26, 202439,190.0039,360.0038,640.0038,930.0038,332.653,037,600
Mar 25, 202439,490.0039,610.0038,700.0038,720.0038,125.872,867,500
Mar 22, 202439,900.0040,160.0039,010.0039,330.0038,726.515,083,500
Mar 21, 202438,410.0039,340.0037,720.0039,340.0038,736.365,961,900
Mar 19, 202436,810.0037,390.0036,370.0037,300.0036,727.664,654,300
Mar 18, 202435,410.0036,750.0035,410.0036,740.0036,176.254,635,600
Mar 15, 202436,260.0036,450.0035,410.0035,410.0034,866.664,965,400
Mar 14, 202437,000.0037,260.0036,260.0037,220.0036,648.893,760,600
Mar 13, 202437,850.0037,850.0036,660.0037,390.0036,816.284,525,300
Mar 12, 202436,450.0036,770.0035,960.0036,510.0035,949.785,013,600
Mar 11, 202436,030.0037,170.0036,020.0037,150.0036,579.964,616,600
Mar 8, 202439,000.0039,260.0038,220.0038,360.0037,771.396,401,400
Mar 7, 202439,970.0039,980.0037,830.0038,060.0037,476.006,648,700
Mar 6, 202438,750.0039,660.0038,750.0039,600.0038,992.373,740,400
Mar 5, 202438,900.0039,700.0038,710.0039,450.0038,844.674,869,800
Mar 4, 202439,780.0039,990.0038,990.0039,290.0038,687.134,910,900

Related Tickers

6857.T Advantest Corporation
7,776.00
-4.33%
 
6146.T Disco Corporation
36,730.00
-4.35%
 
6920.T Lasertec Corporation
12,990.00
-2.15%
 
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
 
6525.T KOKUSAI ELECTRIC CORPORATION
2,857.50
-4.75%
 
6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
 
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
 
3436.T Sumco Corporation
1,081.50
-3.39%
 
DSCSY Disco Corporation
24.69
-2.30%
 
ASML.AS ASML Holding N.V.
661.50
-4.17%