Tokyo Electron Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.060 | 4.160 | 4.040 | 4.120 | 4.120 | 116,573 |
| 2026-10-14 | 4.600 | 4.620 | 4.400 | 4.400 | 4.400 | 248,840 |
| 2026-10-12 | 4.880 | 4.880 | 4.860 | 4.880 | 4.880 | 10,324 |
| 2026-10-09 | 4.840 | 4.920 | 4.820 | 4.880 | 4.880 | 219,832 |
| 2026-10-08 | 4.900 | 4.900 | 4.820 | 4.840 | 4.840 | 136,270 |
| 2026-10-07 | 4.940 | 4.980 | 4.900 | 4.900 | 4.900 | 106,930 |
| 2026-10-06 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 144,275 |
| 2026-10-05 | 4.980 | 5.050 | 4.940 | 4.940 | 4.940 | 208,780 |
| 2026-10-02 | 4.800 | 4.840 | 4.700 | 4.840 | 4.840 | 124,630 |
| 2026-10-01 | 4.800 | 5.000 | 4.800 | 4.900 | 4.900 | 321,635 |
| 2026-09-30 | 4.660 | 4.680 | 4.620 | 4.620 | 4.620 | 97,937 |
| 2026-09-29 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 69,752 |
| 2026-09-28 | 4.420 | 5.400 | 4.400 | 4.400 | 4.373 | 763,018 |
| 2026-09-25 | 4.340 | 4.500 | 4.340 | 4.480 | 4.453 | 86,096 |
| 2026-09-24 | 4.240 | 4.280 | 4.200 | 4.240 | 4.214 | 347,435 |
| 2026-09-23 | 4.220 | 4.320 | 4.220 | 4.260 | 4.234 | 377,947 |
| 2026-09-22 | 4.220 | 4.220 | 4.180 | 4.200 | 4.200 | 69,433 |
| 2026-09-21 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 60,609 |
| 2026-09-18 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 42,273 |
| 2026-09-17 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 170,294 |
| 2026-09-16 | 4.060 | 4.180 | 4.040 | 4.180 | 4.180 | 37,453 |
| 2026-09-15 | 4.060 | 4.160 | 4.020 | 4.080 | 4.080 | 87,085 |
| 2026-09-14 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 13,568 |
| 2026-09-11 | 4.040 | 4.080 | 4.000 | 4.080 | 4.080 | 64,463 |
| 2026-09-10 | 4.200 | 4.220 | 4.120 | 4.200 | 4.200 | 48,454 |
| 2026-09-09 | 4.280 | 4.280 | 4.200 | 4.260 | 4.260 | 61,574 |
| 2026-09-08 | 4.440 | 4.440 | 4.300 | 4.340 | 4.340 | 77,031 |
| 2026-09-07 | 4.300 | 4.360 | 4.300 | 4.340 | 4.340 | 132,056 |
| 2026-09-04 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 10,997 |
| 2026-09-03 | 4.180 | 4.200 | 4.080 | 4.180 | 4.180 | 33,344 |
| 2026-09-02 | 4.100 | 4.120 | 4.060 | 4.120 | 4.120 | 58,490 |
| 2026-09-01 | 4.240 | 4.300 | 4.200 | 4.260 | 4.260 | 30,510 |
| 2026-08-31 | 4.220 | 4.360 | 4.220 | 4.360 | 4.360 | 4,493 |
| 2026-08-28 | 4.300 | 4.340 | 4.300 | 4.300 | 4.300 | 19,111 |
| 2026-08-27 | 4.240 | 4.280 | 4.240 | 4.240 | 4.240 | 213,578 |
| 2026-08-26 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 5,150 |
| 2026-08-25 | 4.200 | 4.240 | 4.200 | 4.220 | 4.220 | 18,026 |
| 2026-08-24 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 29,988 |
| 2026-08-21 | 4.200 | 4.220 | 4.140 | 4.200 | 4.200 | 111,429 |
| 2026-08-20 | 4.200 | 4.220 | 4.100 | 4.200 | 4.200 | 139,748 |
| 2026-08-19 | 4.240 | 4.280 | 4.160 | 4.280 | 4.280 | 132,586 |
| 2026-08-18 | 4.420 | 4.420 | 4.340 | 4.400 | 4.400 | 157,342 |
| 2026-08-17 | 4.640 | 4.660 | 4.580 | 4.620 | 4.620 | 244,699 |
| 2026-08-14 | 4.640 | 4.640 | 4.560 | 4.640 | 4.640 | 42,322 |
| 2026-08-13 | 4.720 | 4.720 | 4.580 | 4.640 | 4.640 | 56,518 |
| 2026-08-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-08-11 | 4.380 | 4.380 | 4.300 | 4.360 | 4.360 | 1,662 |
| 2026-08-10 | 4.340 | 4.380 | 4.320 | 4.380 | 4.380 | 175,112 |
| 2026-08-07 | 4.240 | 4.280 | 4.220 | 4.260 | 4.260 | 48,438 |
| 2026-08-06 | 4.340 | 4.360 | 4.280 | 4.340 | 4.340 | 73,955 |
| 2026-08-05 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 57,466 |
| 2026-08-04 | 4.360 | 4.480 | 4.300 | 4.480 | 4.480 | 8,099 |
| 2026-08-03 | 4.360 | 4.380 | 4.280 | 4.320 | 4.320 | 15,169 |
| 2026-07-31 | 4.280 | 4.380 | 4.200 | 4.380 | 4.380 | 97,725 |
| 2026-07-30 | 4.020 | 4.060 | 3.880 | 4.040 | 4.040 | 188,033 |
| 2026-07-29 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-07-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-07-27 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 45,327 |
| 2026-07-24 | 4.740 | 4.800 | 4.620 | 4.720 | 4.720 | 106,580 |
| 2026-07-23 | 5.100 | 5.250 | 5.050 | 5.200 | 5.200 | 74,381 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0269 JPY |
| 2026-03-30 | 0.0183 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.