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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	32,900	32,500	32,500	33,040	32,170	3.88M
November 19, 2025	31,500	30,860	30,860	31,670	30,850	2.82M
November 18, 2025	32,600	31,480	31,480	32,800	31,410	3.14M
November 17, 2025	32,330	33,300	33,300	33,300	32,150	2.71M
November 14, 2025	32,000	31,850	31,850	32,610	31,820	4.02M
November 13, 2025	33,550	33,910	33,910	34,000	33,370	1.82M
November 12, 2025	33,490	33,660	33,660	33,880	33,000	2.89M
November 11, 2025	34,360	34,190	34,190	34,660	33,940	2.74M
November 10, 2025	34,030	34,200	34,200	34,550	33,400	3.35M
November 07, 2025	32,660	32,800	32,800	33,020	32,300	3.15M
November 06, 2025	34,370	33,250	33,250	34,430	33,240	3.03M
November 05, 2025	34,090	33,370	33,370	34,490	32,580	6.51M
November 04, 2025	35,800	34,790	34,790	37,230	34,790	7.12M
October 31, 2025	33,690	34,180	34,180	34,180	33,140	4.87M
October 30, 2025	32,490	32,990	32,990	33,750	32,160	6.57M
October 29, 2025	31,700	32,490	32,490	32,750	31,420	4.94M
October 28, 2025	30,810	31,450	31,450	31,550	30,740	3.67M
October 27, 2025	30,790	30,620	30,620	30,870	30,430	2.73M
October 24, 2025	30,470	30,270	30,270	30,600	30,270	2.5M
October 23, 2025	29,620	29,730	29,730	29,775	29,330	3.41M
October 22, 2025	30,560	30,730	30,730	31,030	30,300	3.91M
October 21, 2025	31,720	30,710	30,710	31,750	30,660	4.64M
October 20, 2025	30,500	31,410	31,410	31,410	30,410	5.21M
October 17, 2025	30,240	30,080	30,080	30,500	29,955	3.59M
October 16, 2025	29,665	30,250	30,250	30,420	29,650	4.97M
October 15, 2025	28,025	29,070	29,070	29,620	27,930	5.09M
October 14, 2025	28,780	28,440	28,440	29,645	28,235	5.96M
October 10, 2025	30,000	29,280	29,280	30,110	29,090	4.9M
October 09, 2025	30,000	29,700	29,700	30,140	29,190	4.89M
October 08, 2025	29,390	29,255	29,255	29,960	29,130	5.73M
October 07, 2025	31,160	30,090	30,090	31,520	30,080	6.96M
October 06, 2025	28,900	30,570	30,570	30,890	28,615	10.59M
October 03, 2025	28,395	28,490	28,490	28,820	28,145	6.69M
October 02, 2025	26,950	27,845	27,845	27,920	26,900	8.13M
October 01, 2025	26,205	25,810	25,810	26,400	25,775	4M
September 30, 2025	26,800	26,360	26,360	26,935	26,310	3.78M
September 29, 2025	25,910	26,505	26,505	26,690	25,875	4.13M
September 26, 2025	27,220	26,545	26,545	27,340	26,515	6.08M
September 25, 2025	26,755	27,720	27,720	28,050	26,725	7.84M
September 24, 2025	26,100	27,255	27,255	27,320	26,035	7.67M
September 22, 2025	25,790	26,600	26,600	27,150	25,550	9.06M
September 19, 2025	26,600	25,610	25,610	26,600	24,235	12.2M
September 18, 2025	24,300	25,455	25,455	25,865	24,165	10.52M
September 17, 2025	23,500	24,250	24,250	24,555	23,455	10.52M
September 16, 2025	23,035	23,015	23,015	23,320	22,760	10.3M
September 12, 2025	22,000	22,585	22,585	22,605	21,830	9.5M
September 11, 2025	21,200	21,405	21,405	21,460	21,110	3.86M
September 10, 2025	21,095	21,150	21,150	21,265	20,980	3.06M
September 09, 2025	21,065	21,020	21,020	21,390	20,880	4.81M
September 08, 2025	20,480	20,600	20,600	20,795	20,355	3.3M
September 05, 2025	20,180	20,240	20,240	20,310	20,040	2.54M

Tokyo Electron Limited (8035.T) JPX