Tokyo Electron Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 89,572 |
| 2026-10-21 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 15,155 |
| 2026-10-20 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 94,082 |
| 2026-10-19 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 46,015 |
| 2026-10-15 | 4.060 | 4.160 | 4.040 | 4.120 | 4.120 | 116,573 |
| 2026-10-14 | 4.600 | 4.620 | 4.400 | 4.400 | 4.400 | 248,840 |
| 2026-10-12 | 4.880 | 4.880 | 4.860 | 4.880 | 4.880 | 10,324 |
| 2026-10-09 | 4.840 | 4.920 | 4.820 | 4.880 | 4.880 | 219,832 |
| 2026-10-08 | 4.900 | 4.900 | 4.820 | 4.840 | 4.840 | 136,270 |
| 2026-10-07 | 4.940 | 4.980 | 4.900 | 4.900 | 4.900 | 106,930 |
| 2026-10-06 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 144,275 |
| 2026-10-05 | 4.980 | 5.050 | 4.940 | 4.940 | 4.940 | 208,780 |
| 2026-10-02 | 4.800 | 4.840 | 4.700 | 4.840 | 4.840 | 124,630 |
| 2026-10-01 | 4.800 | 5.000 | 4.800 | 4.900 | 4.900 | 321,635 |
| 2026-09-30 | 4.660 | 4.680 | 4.620 | 4.620 | 4.620 | 97,937 |
| 2026-09-29 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 69,752 |
| 2026-09-28 | 4.420 | 5.400 | 4.400 | 4.400 | 4.373 | 763,018 |
| 2026-09-25 | 4.340 | 4.500 | 4.340 | 4.480 | 4.453 | 86,096 |
| 2026-09-24 | 4.240 | 4.280 | 4.200 | 4.240 | 4.214 | 347,435 |
| 2026-09-23 | 4.220 | 4.320 | 4.220 | 4.260 | 4.234 | 377,947 |
| 2026-09-22 | 4.220 | 4.220 | 4.180 | 4.200 | 4.200 | 69,433 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0269 JPY |
| 2026-03-30 | 0.0183 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.