Tokyo Electron Device Limited - 2760.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,945	2,976	2,976	3,055	2,945	244,400
August 15, 2025	2,963	2,921	2,921	2,985	2,917	172,000
August 14, 2025	2,985	2,967	2,967	3,045	2,962	253,100
August 13, 2025	2,863	2,991	2,991	3,055	2,833	553,600
August 12, 2025	2,800	2,828	2,828	2,845	2,800	274,600
August 08, 2025	2,704	2,767	2,767	2,775	2,699	216,200
August 07, 2025	2,660	2,705	2,705	2,767	2,645	317,500
August 06, 2025	2,620	2,670	2,670	2,698	2,615	190,500
August 05, 2025	2,645	2,624	2,624	2,655	2,621	91,300
August 04, 2025	2,590	2,619	2,619	2,627	2,569	171,800
August 01, 2025	2,596	2,667	2,667	2,667	2,550	252,400
July 31, 2025	2,628	2,646	2,646	2,661	2,619	201,100
July 30, 2025	2,541	2,600	2,600	2,613	2,512	304,500
July 29, 2025	2,590	2,547	2,547	2,593	2,533	176,900
July 28, 2025	2,580	2,609	2,609	2,629	2,569	172,500
July 25, 2025	2,633	2,595	2,595	2,634	2,595	155,500
July 24, 2025	2,633	2,645	2,645	2,676	2,612	214,400
July 23, 2025	2,510	2,618	2,618	2,628	2,510	280,100
July 22, 2025	2,504	2,473	2,473	2,523	2,467	148,900
July 18, 2025	2,575	2,504	2,504	2,586	2,504	145,300
July 17, 2025	2,547	2,569	2,569	2,569	2,520	92,500
July 16, 2025	2,560	2,547	2,547	2,591	2,544	116,800
July 15, 2025	2,533	2,560	2,560	2,569	2,511	110,800
July 14, 2025	2,573	2,540	2,540	2,587	2,534	118,500
July 11, 2025	2,563	2,585	2,585	2,592	2,563	101,500
July 10, 2025	2,620	2,560	2,560	2,620	2,558	115,500
July 09, 2025	2,567	2,597	2,597	2,600	2,541	158,700
July 08, 2025	2,530	2,551	2,551	2,566	2,521	125,600
July 07, 2025	2,624	2,536	2,536	2,624	2,533	209,200
July 04, 2025	2,734	2,618	2,618	2,735	2,618	146,200
July 03, 2025	2,692	2,689	2,689	2,706	2,672	79,900
July 02, 2025	2,700	2,672	2,672	2,721	2,672	136,800
July 01, 2025	2,804	2,732	2,732	2,818	2,732	177,000
June 30, 2025	2,746	2,833	2,833	2,960	2,720	460,700
June 27, 2025	2,729	2,731	2,731	2,760	2,710	149,100
June 26, 2025	2,675	2,707	2,707	2,735	2,670	187,600
June 25, 2025	2,614	2,668	2,668	2,668	2,600	192,200
June 24, 2025	2,650	2,614	2,614	2,671	2,608	128,700
June 23, 2025	2,672	2,633	2,633	2,672	2,605	109,500
June 20, 2025	2,717	2,676	2,676	2,727	2,676	116,500
June 19, 2025	2,768	2,719	2,719	2,768	2,717	77,900
June 18, 2025	2,770	2,770	2,770	2,789	2,770	71,900
June 17, 2025	2,703	2,799	2,799	2,805	2,703	190,100
June 16, 2025	2,698	2,701	2,701	2,722	2,696	68,700
June 13, 2025	2,803	2,702	2,702	2,811	2,697	164,000
June 12, 2025	2,828	2,824	2,824	2,841	2,803	89,500
June 11, 2025	2,730	2,819	2,819	2,819	2,730	137,500
June 10, 2025	2,756	2,721	2,721	2,775	2,721	117,200
June 09, 2025	2,780	2,738	2,738	2,789	2,721	85,100
June 06, 2025	2,745	2,766	2,766	2,788	2,740	92,500
June 05, 2025	2,712	2,745	2,745	2,760	2,710	59,600
June 04, 2025	2,733	2,723	2,723	2,759	2,717	89,600
June 03, 2025	2,734	2,705	2,705	2,753	2,705	92,400
June 02, 2025	2,796	2,734	2,734	2,800	2,734	112,100
May 30, 2025	2,821	2,823	2,823	2,854	2,816	127,600
May 29, 2025	2,840	2,861	2,861	2,883	2,827	115,600
May 28, 2025	2,820	2,822	2,822	2,849	2,800	133,300
May 27, 2025	2,765	2,774	2,774	2,786	2,740	82,600
May 26, 2025	2,754	2,758	2,758	2,778	2,743	91,600
May 23, 2025	2,809	2,740	2,740	2,816	2,740	101,900

Tokyo Electron Device Limited (2760.T) JPX