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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tokyo Electron Limited (8035.T) JPX