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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,165	3,280	3,280	3,290	3,165	150,900
December 03, 2025	3,140	3,140	3,140	3,185	3,135	69,800
December 02, 2025	3,155	3,140	3,140	3,190	3,120	95,000
December 01, 2025	3,170	3,160	3,160	3,230	3,145	103,500
November 28, 2025	3,220	3,165	3,165	3,245	3,120	128,400
November 27, 2025	3,100	3,205	3,205	3,225	3,100	193,700
November 26, 2025	3,065	3,100	3,100	3,100	3,050	109,900
November 25, 2025	3,050	3,020	3,020	3,060	2,994	77,200
November 21, 2025	2,986	3,010	3,010	3,095	2,982	217,200
November 20, 2025	3,035	3,100	3,100	3,115	2,990	257,300
November 19, 2025	2,870	2,908	2,908	2,923	2,833	132,200
November 18, 2025	2,958	2,871	2,871	2,969	2,870	136,900
November 17, 2025	2,964	2,989	2,989	3,010	2,962	102,800
November 14, 2025	2,940	2,971	2,971	2,981	2,931	106,700
November 13, 2025	3,020	3,005	3,005	3,035	2,987	71,900
November 12, 2025	2,992	3,010	3,010	3,015	2,970	82,400
November 11, 2025	3,025	3,020	3,020	3,045	2,968	95,100
November 10, 2025	3,005	3,005	3,005	3,030	2,975	86,100
November 07, 2025	3,055	2,983	2,983	3,075	2,969	115,100
November 06, 2025	3,100	3,080	3,080	3,125	3,040	253,700
November 05, 2025	3,100	3,080	3,080	3,125	3,040	253,700
November 04, 2025	2,960	2,939	2,939	3,010	2,834	228,000
October 31, 2025	2,943	3,020	3,020	3,035	2,939	241,300
October 30, 2025	2,943	3,020	3,020	3,035	2,939	531,800
October 29, 2025	2,976	2,983	2,983	2,983	2,906	211,100
October 28, 2025	3,015	2,967	2,967	3,040	2,967	118,400
October 27, 2025	3,055	3,020	3,020	3,075	3,020	155,500
October 24, 2025	2,991	3,020	3,020	3,020	2,984	64,200
October 23, 2025	2,937	2,984	2,984	3,015	2,929	135,800
October 22, 2025	2,970	2,939	2,939	2,984	2,931	174,300
October 21, 2025	3,035	2,990	2,990	3,055	2,982	115,700
October 20, 2025	2,918	3,020	3,020	3,020	2,886	175,100
October 17, 2025	2,895	2,868	2,868	2,896	2,850	95,000
October 16, 2025	2,930	2,910	2,910	2,969	2,904	113,600
October 15, 2025	2,785	2,906	2,906	2,912	2,782	180,500
October 14, 2025	2,821	2,773	2,773	2,855	2,745	179,500
October 10, 2025	2,950	2,879	2,879	2,951	2,871	131,400
October 09, 2025	2,950	2,991	2,991	2,998	2,945	104,900
October 08, 2025	2,970	2,946	2,946	2,986	2,945	115,100
October 07, 2025	3,055	3,015	3,015	3,095	3,000	117,800
October 06, 2025	3,020	3,030	3,030	3,035	2,949	166,300
October 03, 2025	2,890	2,899	2,899	2,930	2,880	89,800
October 02, 2025	2,895	2,880	2,880	2,929	2,879	122,800
October 01, 2025	2,951	2,869	2,869	2,963	2,860	112,800
September 30, 2025	2,960	2,980	2,980	3,010	2,950	121,700
September 29, 2025	3,005	2,949	2,949	3,015	2,947	107,700
September 26, 2025	3,055	3,035	3,035	3,055	3,010	105,600
September 25, 2025	3,040	3,070	3,070	3,085	3,010	83,100
September 24, 2025	3,030	3,040	3,040	3,050	2,995	113,000
September 22, 2025	3,065	3,035	3,035	3,090	3,035	103,800
September 19, 2025	3,120	3,015	3,015	3,135	2,960	224,000
September 18, 2025	3,005	3,050	3,050	3,090	2,976	179,900
September 17, 2025	3,005	3,050	3,050	3,090	2,976	179,900
September 16, 2025	3,015	2,987	2,987	3,045	2,962	119,200
September 12, 2025	2,960	2,970	2,970	2,999	2,941	109,800
September 11, 2025	2,927	2,957	2,957	2,966	2,911	104,500
September 10, 2025	2,914	2,926	2,926	2,930	2,881	74,500
September 09, 2025	2,916	2,898	2,898	2,927	2,880	112,300
September 08, 2025	2,931	2,910	2,910	2,950	2,900	101,300
September 05, 2025	2,865	2,894	2,894	2,895	2,851	110,600

Tokyo Electron Device Limited (2760.T) JPX