Tokyo Electron Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.250 | 5.350 | 5.050 | 5.150 | 5.150 | 48,821 |
| 2026-07-21 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 30,711 |
| 2026-07-20 | 4.960 | 5.150 | 4.960 | 5.100 | 5.100 | 12,439 |
| 2026-07-17 | 5.000 | 5.100 | 4.880 | 4.960 | 4.960 | 297,033 |
| 2026-07-16 | 5.400 | 5.600 | 5.300 | 5.450 | 5.450 | 216,470 |
| 2026-07-15 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 246,606 |
| 2026-07-14 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 512,436 |
| 2026-07-13 | 5.600 | 5.600 | 5.300 | 5.450 | 5.450 | 65,805 |
| 2026-07-10 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 81,672 |
| 2026-07-09 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 42,818 |
| 2026-07-08 | 5.250 | 5.300 | 5.000 | 5.000 | 5.000 | 874,064 |
| 2026-07-07 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 85,385 |
| 2026-07-06 | 5.450 | 5.600 | 5.400 | 5.600 | 5.600 | 13,457 |
| 2026-07-03 | 5.500 | 5.600 | 5.400 | 5.550 | 5.550 | 162,216 |
| 2026-07-02 | 5.750 | 5.750 | 5.550 | 5.650 | 5.650 | 162,656 |
| 2026-07-01 | 5.950 | 6.050 | 5.850 | 6.000 | 6.000 | 169,990 |
| 2026-06-30 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 222,124 |
| 2026-06-29 | 5.700 | 5.850 | 5.550 | 5.700 | 5.700 | 116,024 |
| 2026-06-26 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 57,847 |
| 2026-06-25 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 604,250 |
| 2026-06-24 | 5.400 | 5.550 | 5.300 | 5.550 | 5.550 | 288,494 |
| 2026-06-23 | 5.950 | 5.950 | 5.400 | 5.400 | 5.400 | 325,729 |
| 2026-06-22 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 175,137 |
| 2026-06-19 | 5.750 | 5.850 | 5.600 | 5.850 | 5.850 | 99,220 |
| 2026-06-18 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 545,195 |
| 2026-06-17 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 51,583 |
| 2026-06-16 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 257,528 |
| 2026-06-15 | 5.500 | 5.700 | 5.450 | 5.700 | 5.700 | 1,143,439 |
| 2026-06-12 | 5.400 | 5.400 | 5.100 | 5.250 | 5.250 | 1,034,056 |
| 2026-06-11 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 260,293 |
| 2026-06-10 | 4.760 | 4.820 | 4.620 | 4.700 | 4.700 | 142,151 |
| 2026-06-09 | 4.420 | 4.620 | 4.420 | 4.580 | 4.580 | 172,421 |
| 2026-06-08 | 4.180 | 4.280 | 4.160 | 4.200 | 4.200 | 223,842 |
| 2026-06-05 | 4.560 | 4.560 | 4.440 | 4.440 | 4.440 | 462,688 |
| 2026-06-04 | 4.600 | 4.800 | 4.600 | 4.760 | 4.760 | 499,749 |
| 2026-06-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-06-02 | 3.960 | 4.040 | 3.940 | 3.980 | 3.980 | 125,334 |
| 2026-06-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-05-29 | 3.960 | 4.020 | 3.940 | 3.960 | 3.960 | 237,068 |
| 2026-05-28 | 3.940 | 3.980 | 3.900 | 3.980 | 3.980 | 56,325 |
| 2026-05-27 | 4.100 | 4.160 | 3.900 | 3.900 | 3.900 | 677,756 |
| 2026-05-26 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 63,625 |
| 2026-05-25 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 354,659 |
| 2026-05-22 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 56,177 |
| 2026-05-21 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 90,241 |
| 2026-05-20 | 3.520 | 3.560 | 3.460 | 3.560 | 3.560 | 280,880 |
| 2026-05-19 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 103,012 |
| 2026-05-18 | 3.720 | 3.780 | 3.640 | 3.740 | 3.740 | 89,382 |
| 2026-05-15 | 3.840 | 3.960 | 3.720 | 3.720 | 3.720 | 961,038 |
| 2026-05-14 | 3.920 | 3.940 | 3.860 | 3.920 | 3.920 | 485,011 |
| 2026-05-13 | 3.820 | 3.900 | 3.820 | 3.860 | 3.860 | 1,523,545 |
| 2026-05-12 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 89,109 |
| 2026-05-11 | 4.000 | 4.040 | 3.900 | 4.000 | 4.000 | 430,858 |
| 2026-05-08 | 3.960 | 4.020 | 3.880 | 4.000 | 4.000 | 402,909 |
| 2026-05-07 | 3.940 | 3.980 | 3.920 | 3.980 | 3.980 | 279,113 |
| 2026-05-06 | 3.660 | 3.740 | 3.640 | 3.740 | 3.740 | 1,178,133 |
| 2026-05-05 | 3.620 | 3.680 | 3.600 | 3.680 | 3.680 | 279,425 |
| 2026-05-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-30 | 3.360 | 3.360 | 3.300 | 3.340 | 3.340 | 1,142,256 |
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.