Tokyo Electron Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.160	3.320	3.160	3.320	3.300	701,552
2026-01-27	3.060	3.200	3.060	3.160	3.141	121,496
2026-01-26	3.060	3.080	3.020	3.040	3.022	156,813
2026-01-23	3.120	3.120	3.000	3.100	3.081	190,566
2026-01-22	3.160	3.180	3.120	3.180	3.161	980,268
2026-01-21	2.980	3.100	2.940	3.100	3.081	105,123
2026-01-20	3.020	3.020	2.940	3.000	2.982	264,565
2026-01-19	3.140	3.200	3.080	3.100	3.081	682,354
2026-01-16	3.140	3.200	3.120	3.160	3.141	72,357
2026-01-15	2.980	3.200	2.980	3.200	3.181	957,300
2026-01-14	3.060	3.140	3.060	3.140	3.121	425,952
2026-01-13	2.960	3.020	2.960	3.020	3.002	258,020
2026-01-12	2.820	2.880	2.820	2.880	2.863	83,455
2026-01-09	2.720	2.820	2.720	2.820	2.803	254,787
2026-01-08	2.760	2.760	2.700	2.700	2.684	176,154
2026-01-07	2.780	2.820	2.720	2.760	2.743	160,129
2026-01-06	2.780	2.780	2.680	2.760	2.743	61,646
2026-01-05	2.680	2.820	2.680	2.820	2.803	51,996
2025-12-30	2.560	2.580	2.540	2.560	2.545	40,801
2025-12-29	2.540	2.560	2.500	2.540	2.525	45,129
2025-12-26	2.500	2.560	2.500	2.540	2.525	51,108
2025-12-25	2.460	2.500	2.460	2.500	2.485	15,463
2025-12-24	2.460	2.480	2.440	2.460	2.445	14,846
2025-12-23	2.420	2.460	2.420	2.460	2.445	5,428
2025-12-22	2.440	2.460	2.420	2.440	2.425	60,038
2025-12-19	2.340	2.380	2.320	2.380	2.366	2,632
2025-12-18	2.300	2.320	2.240	2.320	2.306	16,851
2025-12-17	2.340	2.380	2.340	2.380	2.366	10,309
2025-12-16	2.340	2.340	2.320	2.340	2.326	7,408
2025-12-15	2.380	2.380	2.300	2.340	2.326	41,895
2025-12-12	2.440	2.440	2.340	2.380	2.366	228,171
2025-12-11	2.520	2.540	2.440	2.540	2.525	37,587
2025-12-09	2.580	2.580	2.540	2.540	2.525	27,722
2025-12-08	2.540	2.600	2.500	2.600	2.584	141,601
2025-12-04	2.520	2.600	2.520	2.600	2.584	238,320
2025-12-03	2.440	2.520	2.440	2.520	2.505	354,107
2025-12-02	2.460	2.460	2.360	2.420	2.406	11,443
2025-12-01	2.480	2.480	2.400	2.480	2.465	7,172
2025-11-28	2.460	2.500	2.400	2.500	2.485	131,990
2025-11-27	2.500	2.500	2.460	2.480	2.465	199,057
2025-11-26	2.380	2.480	2.380	2.480	2.465	106,604
2025-11-25	2.320	2.400	2.300	2.400	2.386	6,486
2025-11-24	2.300	2.340	2.300	2.340	2.326	3,536
2025-11-21	2.360	2.380	2.240	2.320	2.306	69,636
2025-11-20	2.460	2.540	2.460	2.540	2.525	653,425
2025-11-19	2.480	2.480	2.380	2.440	2.425	13,229
2025-11-18	2.520	2.520	2.440	2.520	2.505	144,197
2025-11-17	2.580	2.620	2.520	2.620	2.604	298,420
2025-11-14	2.520	2.520	2.480	2.520	2.505	552,871
2025-11-13	2.640	2.700	2.620	2.700	2.684	190,920

← NewerPage 4 of 4 · 230 trading days

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.