Tokyo Electron Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.360	3.380	3.360	3.380	3.380	104,322
2026-04-28	3.480	3.480	3.360	3.360	3.360	489,846
2026-04-27	3.520	3.580	3.520	3.580	3.580	1,565,474
2026-04-24	3.420	3.460	3.420	3.460	3.460	44,060
2026-04-23	3.400	3.420	3.340	3.400	3.400	100,681
2026-04-22	3.380	3.420	3.380	3.400	3.400	171,188
2026-04-21	3.400	3.480	3.400	3.440	3.440	281,766
2026-04-20	3.340	3.360	3.300	3.320	3.320	92,461
2026-04-17	3.340	3.340	3.280	3.340	3.340	433,087
2026-04-16	3.460	3.460	3.340	3.360	3.360	248,325
2026-04-10	3.200	3.280	3.200	3.260	3.260	53,317
2026-04-09	3.140	3.200	3.120	3.120	3.120	407,060
2026-04-08	3.080	3.220	3.080	3.220	3.220	157,265
2026-04-07	2.880	2.940	2.880	2.940	2.940	63,760
2026-04-03	2.860	2.960	2.860	2.960	2.960	9,347
2026-04-02	2.860	2.900	2.860	2.900	2.900	135,429
2026-04-01	2.920	3.040	2.920	2.980	2.980	42,188
2026-03-31	2.900	2.900	2.820	2.840	2.840	48,798
2026-03-30	2.920	3.000	2.900	3.000	3.000	78,150
2026-03-27	3.020	3.060	2.960	3.040	3.022	109,824
2026-03-26	3.120	3.120	3.060	3.080	3.062	198,895
2026-03-25	3.140	3.160	3.060	3.140	3.121	204,048
2026-03-24	2.960	3.040	2.960	3.040	3.022	86,673
2026-03-23	2.900	2.980	2.900	2.980	2.962	28,276
2026-03-20	3.040	3.040	3.000	3.000	2.982	838
2026-03-19	3.000	3.020	2.980	2.980	2.962	28,103
2026-03-18	2.980	3.040	2.960	3.040	3.022	72,346
2026-03-17	2.940	3.000	2.920	2.980	2.962	87,983
2026-03-16	2.920	3.060	2.900	3.020	3.002	317,092
2026-03-13	2.900	2.940	2.860	2.920	2.903	369,435
2026-03-12	2.980	2.980	2.940	2.960	2.942	8,240
2026-03-11	2.940	3.020	2.940	2.980	2.962	120,765
2026-03-10	2.960	2.980	2.940	2.940	2.922	50,336
2026-03-09	2.920	2.940	2.840	2.860	2.843	308,678
2026-03-06	3.140	3.140	3.100	3.120	3.101	11,980
2026-03-05	3.120	3.140	3.100	3.100	3.081	583,873
2026-03-04	2.960	3.080	2.920	3.060	3.042	292,661
2026-03-02	3.160	3.240	3.120	3.120	3.101	541,301
2026-02-27	3.240	3.300	3.220	3.240	3.221	105,524
2026-02-26	3.360	3.400	3.320	3.400	3.380	343,942
2026-02-25	3.380	3.500	3.380	3.420	3.400	668,678
2026-02-24	3.320	3.320	3.260	3.280	3.260	174,532
2026-02-23	3.320	3.320	3.200	3.220	3.201	1,578
2026-02-20	3.160	3.300	3.160	3.300	3.280	307,111
2026-02-19	3.420	3.420	3.260	3.360	3.340	404,971
2026-02-18	3.280	3.300	3.220	3.240	3.221	387,525
2026-02-17	3.140	3.240	3.100	3.220	3.201	317,744
2026-02-16	3.100	3.120	3.060	3.100	3.081	159,974
2026-02-13	3.160	3.240	3.160	3.220	3.201	442,494
2026-02-12	3.120	3.120	3.080	3.120	3.101	36,487
2026-02-11	3.000	3.100	3.000	3.080	3.062	10,915
2026-02-10	3.080	3.100	2.980	2.980	2.962	563,148
2026-02-09	3.040	3.060	3.000	3.040	3.022	424,447
2026-02-06	3.080	3.100	2.980	3.020	3.002	114,355
2026-02-05	3.040	3.060	2.960	3.060	3.042	90,573
2026-02-04	3.020	3.060	3.020	3.060	3.042	114,976
2026-02-03	3.100	3.180	3.080	3.180	3.161	467,102
2026-02-02	3.080	3.080	3.000	3.020	3.002	820,521
2026-01-30	3.040	3.220	3.040	3.200	3.181	478,712
2026-01-29	3.140	3.160	3.020	3.020	3.002	697,607

← NewerPage 3 of 4 · 230 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.