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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,875	2,838	2,838	2,875	2,832	94,000
September 03, 2025	2,851	2,862	2,862	2,892	2,846	118,000
September 02, 2025	2,885	2,846	2,846	2,916	2,840	115,000
September 01, 2025	2,900	2,887	2,887	2,906	2,857	96,500
August 29, 2025	2,942	2,905	2,905	2,973	2,900	139,300
August 28, 2025	2,925	2,949	2,949	2,956	2,902	87,300
August 27, 2025	2,980	2,936	2,936	3,000	2,920	176,100
August 26, 2025	2,938	2,964	2,964	2,990	2,865	255,400
August 25, 2025	2,936	2,938	2,938	2,981	2,927	173,100
August 22, 2025	2,930	2,907	2,907	2,931	2,901	114,500
August 21, 2025	3,005	2,930	2,930	3,005	2,921	145,500
August 20, 2025	3,000	3,005	3,005	3,030	2,987	146,100
August 19, 2025	2,978	3,010	3,010	3,035	2,978	175,500
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

Tokyo Electron Device Limited (2760.T) JPX