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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,990	20,085	20,085	20,140	19,955	2.12M
September 03, 2025	20,065	19,945	19,945	20,130	19,870	4.3M
September 02, 2025	20,410	20,335	20,335	20,540	20,270	2.23M
September 01, 2025	20,295	20,285	20,285	20,395	20,010	3.33M
August 29, 2025	20,650	20,665	20,665	20,730	20,300	3.2M
August 28, 2025	20,220	20,750	20,750	20,785	20,195	3.91M
August 27, 2025	20,380	20,335	20,335	20,445	20,160	2.48M
August 26, 2025	20,120	20,245	20,245	20,355	20,090	3.9M
August 25, 2025	20,140	20,225	20,225	20,375	20,075	3.87M
August 22, 2025	20,440	20,095	20,095	20,560	20,005	4.37M
August 21, 2025	20,450	20,420	20,420	20,645	20,385	4.18M
August 20, 2025	21,080	20,925	20,925	21,195	20,780	3.22M
August 19, 2025	21,230	21,220	21,220	21,500	21,160	2.87M
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

Tokyo Electron Limited (8035.T) JPX