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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21,430	21,045	21,045	21,490	21,045	3.52M
August 15, 2025	21,030	21,505	21,505	21,580	21,030	3.95M
August 14, 2025	21,495	21,255	21,255	21,540	21,120	4.4M
August 13, 2025	21,705	21,690	21,690	22,080	21,510	5.52M
August 12, 2025	21,400	21,520	21,520	21,790	21,255	5.26M
August 08, 2025	21,040	21,290	21,290	21,535	20,890	5.28M
August 07, 2025	20,550	21,020	21,020	21,125	20,380	7.76M
August 06, 2025	21,750	21,550	21,550	21,915	21,420	6.14M
August 05, 2025	22,500	22,395	22,395	22,630	22,160	4.9M
August 04, 2025	21,470	22,485	22,485	22,570	21,420	7.84M
August 01, 2025	22,330	22,405	22,405	22,850	22,330	14.27M
July 31, 2025	27,200	27,330	27,330	27,700	26,980	3.88M
July 30, 2025	27,180	27,265	27,265	27,325	27,060	2.29M
July 29, 2025	27,200	27,000	27,000	27,360	26,940	3.11M
July 28, 2025	27,525	27,330	27,330	27,575	26,850	3.34M
July 25, 2025	27,800	27,960	27,960	28,110	27,700	2.69M
July 24, 2025	28,410	28,020	28,020	28,435	27,830	3.73M
July 23, 2025	27,380	28,020	28,020	28,190	27,185	4.69M
July 22, 2025	28,075	27,485	27,485	28,165	27,385	3.1M
July 18, 2025	27,775	27,850	27,850	28,130	27,555	3.46M
July 17, 2025	27,500	27,770	27,770	27,970	26,880	4.68M
July 16, 2025	27,695	27,890	27,890	28,535	27,565	7.24M
July 15, 2025	26,450	27,410	27,410	27,425	26,220	4.01M
July 14, 2025	26,655	26,485	26,485	26,700	26,435	2.15M
July 11, 2025	27,200	27,000	27,000	27,200	26,640	3.02M
July 10, 2025	27,175	26,760	26,760	27,175	26,760	3.19M
July 09, 2025	27,630	27,175	27,175	27,675	26,935	3.67M
July 08, 2025	26,820	27,265	27,265	27,560	26,810	3.16M
July 07, 2025	27,000	27,125	27,125	27,300	26,860	2.03M
July 04, 2025	27,380	27,175	27,175	27,520	27,070	3.46M
July 03, 2025	26,820	27,050	27,050	27,075	26,725	4.33M
July 02, 2025	26,400	26,585	26,585	26,890	26,250	4.14M
July 01, 2025	27,380	27,070	27,070	27,545	26,945	3.76M
June 30, 2025	28,000	27,680	27,680	28,540	27,395	6.78M
June 27, 2025	27,300	27,515	27,515	27,850	27,175	6.82M
June 26, 2025	25,680	26,380	26,380	26,430	25,475	5.67M
June 25, 2025	25,560	25,370	25,370	25,635	25,045	3.92M
June 24, 2025	24,390	24,570	24,570	24,910	24,365	3.94M
June 23, 2025	23,530	23,705	23,705	23,790	23,280	2.77M
June 20, 2025	24,045	23,985	23,985	24,295	23,885	3.85M
June 19, 2025	24,600	24,000	24,000	24,660	24,000	2.9M
June 18, 2025	24,455	24,735	24,735	24,840	24,380	2.99M
June 17, 2025	24,465	24,720	24,720	24,980	24,305	4.13M
June 16, 2025	23,825	24,015	24,015	24,055	23,740	3M
June 13, 2025	24,180	23,800	23,800	24,285	23,450	7.42M
June 12, 2025	24,685	25,000	25,000	25,050	24,595	3.62M
June 11, 2025	24,220	24,880	24,880	24,880	24,100	4.46M
June 10, 2025	24,000	23,740	23,740	24,210	23,650	3.8M
June 09, 2025	24,120	23,855	23,855	24,125	23,720	3.15M
June 06, 2025	23,600	23,650	23,650	23,725	23,410	2.85M
June 05, 2025	22,600	23,350	23,350	23,420	22,540	4.13M
June 04, 2025	22,735	22,500	22,500	22,820	22,465	2.47M
June 03, 2025	22,700	22,400	22,400	22,875	22,400	2.66M
June 02, 2025	23,020	22,605	22,605	23,050	22,515	2.74M
May 30, 2025	23,500	23,000	23,000	23,680	23,000	6.22M
May 29, 2025	24,030	24,150	24,150	24,150	23,615	4.08M
May 28, 2025	23,640	23,165	23,165	23,760	23,145	2.75M
May 27, 2025	23,350	23,195	23,195	23,350	22,950	2.31M
May 26, 2025	22,810	23,355	23,355	23,545	22,805	2.66M
May 23, 2025	23,000	22,755	22,755	23,025	22,705	2.25M

Tokyo Electron Limited (8035.T) JPX