Tokyo Electron Limited - 8035.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43,800	43,960	43,960	44,250	42,960	3.62M
February 19, 2026	44,750	44,630	44,630	45,450	44,440	3.74M
February 18, 2026	42,580	43,390	43,390	43,920	42,380	3.57M
February 17, 2026	41,950	42,150	42,150	42,820	41,590	2.63M
February 16, 2026	41,780	41,380	41,380	41,830	41,010	2.21M
February 13, 2026	41,270	41,990	41,990	42,680	41,010	5.38M
February 12, 2026	41,900	41,300	41,300	42,410	40,730	3.51M
February 10, 2026	41,730	41,500	41,500	42,370	40,750	4.14M
February 09, 2026	41,580	40,600	40,600	42,330	40,310	7.68M
February 06, 2026	40,160	41,030	41,030	41,350	39,820	3.29M
February 05, 2026	40,050	39,990	39,990	40,720	39,480	2.95M
February 04, 2026	40,580	40,700	40,700	41,000	39,940	2.43M
February 03, 2026	40,580	41,560	41,560	41,790	40,180	3.49M
February 02, 2026	40,280	39,660	39,660	41,370	39,620	3.57M
January 30, 2026	41,020	41,310	41,310	41,940	40,770	3.51M
January 29, 2026	44,410	41,330	41,330	44,430	41,090	4.69M
January 28, 2026	42,790	43,800	43,800	44,610	42,290	4.18M
January 27, 2026	41,390	42,130	42,130	42,200	40,980	2.71M
January 26, 2026	41,020	41,090	41,090	42,320	40,830	2.88M
January 23, 2026	42,310	41,720	41,720	42,540	41,530	3.13M
January 22, 2026	42,820	42,500	42,500	43,330	42,110	4.24M
January 21, 2026	40,220	41,210	41,210	41,560	40,220	3.64M
January 20, 2026	41,740	41,080	41,080	41,920	40,610	2.66M
January 19, 2026	42,020	42,180	42,180	42,430	41,660	2.72M
January 16, 2026	43,000	42,150	42,150	43,010	41,600	4.46M
January 15, 2026	41,000	42,590	42,590	43,000	40,670	4.89M
January 14, 2026	41,460	42,310	42,310	42,400	41,260	4.2M
January 13, 2026	41,000	41,030	41,030	41,360	40,010	5.38M
January 09, 2026	37,000	37,910	37,910	38,200	36,480	4.75M
January 08, 2026	37,180	36,640	36,640	37,470	36,440	4.02M
January 07, 2026	37,500	38,170	38,170	38,510	37,390	3.78M
January 06, 2026	37,200	37,350	37,350	37,600	36,620	3.86M
January 05, 2026	36,080	36,930	36,930	37,080	35,720	4.53M
December 30, 2025	33,770	34,320	34,320	34,500	33,760	1.7M
December 29, 2025	34,600	34,230	34,230	34,670	33,910	1.96M
December 26, 2025	33,820	34,330	34,330	34,390	33,800	1.93M
December 25, 2025	33,100	33,790	33,790	33,790	33,090	1.44M
December 24, 2025	33,090	33,220	33,220	33,860	32,910	2.41M
December 23, 2025	33,170	33,000	33,000	33,360	32,770	1.72M
December 22, 2025	32,800	33,170	33,170	33,440	32,470	3.46M
December 19, 2025	30,710	31,200	31,200	31,380	30,690	2.8M
December 18, 2025	30,220	30,310	30,310	30,700	30,060	2.88M
December 17, 2025	31,200	31,320	31,320	31,320	30,700	1.82M
December 16, 2025	31,410	30,970	30,970	31,450	30,600	2.08M
December 15, 2025	30,800	31,140	31,140	31,480	30,660	1.99M
December 12, 2025	31,330	31,500	31,500	32,490	31,330	4.64M
December 11, 2025	33,800	32,600	32,600	33,880	32,410	2.53M
December 10, 2025	33,780	33,120	33,120	34,040	32,870	2.26M
December 09, 2025	33,500	33,590	33,590	33,950	33,370	2.14M
December 08, 2025	33,180	33,160	33,160	33,610	32,670	1.91M
December 05, 2025	33,120	33,140	33,140	33,150	32,770	1.93M
December 04, 2025	32,850	33,820	33,820	33,820	32,750	2.66M
December 03, 2025	32,550	32,780	32,780	33,110	32,200	3.48M
December 02, 2025	31,750	31,300	31,300	31,940	31,210	1.72M
December 01, 2025	32,500	31,630	31,630	32,620	31,540	2.13M
November 28, 2025	32,180	31,800	31,800	32,200	31,500	1.58M
November 27, 2025	31,840	32,180	32,180	32,330	31,680	2.02M
November 26, 2025	31,200	31,170	31,170	31,580	31,050	2.22M
November 25, 2025	31,000	31,100	31,100	31,290	30,730	2.94M
November 21, 2025	30,800	30,180	30,180	31,040	30,130	4.75M

Tokyo Electron Limited (8035.T) JPX