Tokyo Electron

8035
🏛️ usa →
180.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 168.64 180.99 168.64 180.99 0.0M
2025-09-25 178.58 186.47 178.58 178.58 0.0M
2025-09-24 181.55 189.35 175.36 175.36 0.0M
2025-09-23 175.87 187.21 175.69 178.38 0.0M
2025-09-22 174.97 187.44 174.79 180.39 0.0M
2025-09-19 168.91 179.39 166.70 179.39 0.0M
2025-09-18 172.87 184.15 169.79 169.79 0.0M
2025-09-17 165.00 169.95 158.15 158.15 0.0M
2025-09-16 155.96 161.84 155.96 155.96 0.0M
2025-09-15 157.91 157.93 145.60 148.62 0.0M
2025-09-12 148.59 157.68 148.59 148.59 0.0M
2025-09-11 142.25 151.50 142.25 144.10 0.0M
2025-09-10 145.00 150.78 137.25 139.94 0.0M
2025-09-09 147.35 149.03 137.37 146.43 0.0M
2025-09-08 145.28 145.28 139.07 139.07 0.0M
2025-09-05 142.13 142.13 134.03 134.03 0.0M
2025-09-04 139.88 140.53 133.76 137.22 0.0M
2025-09-03 133.73 139.63 132.33 133.05 0.0M
2025-09-02 142.33 142.33 131.36 138.59 0.0M
2025-08-29 134.35 142.63 133.87 142.03 0.0M
2025-08-28 145.46 145.50 136.32 137.46 0.0M
2025-08-27 133.51 142.20 133.51 142.17 0.0M
2025-08-26 132.91 141.75 132.91 141.75 0.0M
2025-08-25 130.17 141.18 130.17 140.00 0.0M
2025-08-22 139.72 143.04 131.63 143.04 0.0M
2025-08-21 142.49 142.49 133.82 142.04 0.0M
2025-08-20 141.78 148.62 134.47 137.62 0.0M
2025-08-19 148.37 148.37 137.69 138.50 0.0M
2025-08-18 149.45 149.45 138.73 147.16 0.0M
2025-08-15 142.24 151.16 142.24 145.04 0.0M
2025-08-14 148.39 148.92 138.20 140.85 0.0M
2025-08-13 151.70 151.70 142.35 150.28 0.0M
2025-08-12 141.91 148.55 141.91 148.40 0.0M
2025-08-11 145.11 150.85 141.31 144.98 0.0M
2025-08-08 137.32 149.69 137.32 142.11 0.0M
2025-08-07 139.61 145.94 139.10 141.50 0.0M
2025-08-06 148.39 148.39 142.15 148.39 0.0M
2025-08-05 155.59 158.70 144.60 155.88 0.0M
2025-08-04 149.03 155.75 146.80 149.09 0.0M
2025-08-01 152.63 152.63 141.55 152.01 0.0M
2025-07-31 177.07 177.07 156.86 156.86 0.0M
2025-07-30 187.90 187.90 180.10 180.10 0.0M
2025-07-29 188.85 188.85 179.20 188.44 0.0M
2025-07-28 185.00 189.34 179.97 188.63 0.0M
2025-07-25 190.52 190.52 185.86 185.99 0.0M
2025-07-24 184.49 196.80 184.49 186.82 0.0M
2025-07-23 201.96 201.96 186.32 191.15 0.0M
2025-07-22 183.33 193.75 183.33 186.06 0.0M
2025-07-21 183.13 195.85 183.13 186.18 0.0M
2025-07-18 193.46 193.46 183.13 183.13 0.0M
2025-07-17 191.04 191.36 182.80 189.60 0.0M
2025-07-16 179.81 192.55 179.81 186.46 0.0M
2025-07-15 177.24 193.34 177.24 179.42 0.0M
2025-07-14 170.53 184.69 170.53 173.73 0.0M
2025-07-11 179.17 188.18 175.06 176.66 0.0M
2025-07-10 188.71 188.71 177.70 187.83 0.0M
2025-07-09 181.72 192.30 181.23 181.40 0.0M
2025-07-08 191.91 192.18 181.67 181.71 0.0M
2025-07-07 192.78 193.21 177.48 190.86 0.0M
2025-07-03 186.00 195.27 183.37 183.38 0.0M
2025-07-02 185.70 190.85 178.61 185.15 0.0M
2025-07-01 192.57 193.29 182.27 185.02 0.0M
2025-06-30 192.00 198.21 182.66 194.00 0.0M
2025-06-27 190.00 194.00 186.38 193.32 0.0M
2025-06-26 178.00 188.00 177.20 179.57 0.0M
2025-06-25 175.00 175.99 167.92 167.96 0.0M
2025-06-24 172.25 172.29 163.96 164.50 0.0M
2025-06-23 153.81 169.21 153.81 159.45 0.0M
2025-06-20 170.76 172.49 159.27 159.43 0.0M
2025-06-18 172.30 172.49 164.22 172.28 0.0M
2025-06-17 174.91 174.91 164.20 164.51 0.0M
2025-06-16 171.79 171.99 161.87 161.87 0.0M
2025-06-13 171.13 173.40 159.55 161.90 0.0M
2025-06-12 174.15 175.00 165.32 167.42 0.0M
2025-06-11 172.89 173.29 165.52 165.53 0.0M
2025-06-10 169.08 169.38 156.04 159.73 0.0M
2025-06-09 158.00 170.93 158.00 160.96 0.0M
2025-06-06 165.57 170.54 156.68 156.68 0.0M
2025-06-05 157.35 167.95 157.14 157.18 0.0M
2025-06-04 151.67 161.28 151.67 161.23 0.0M
2025-06-03 152.40 161.99 149.52 149.52 0.0M
2025-06-02 163.05 164.39 154.47 164.39 0.0M
2025-05-30 163.37 166.26 150.75 153.83 0.0M
2025-05-29 170.00 170.00 157.30 164.91 0.0M
2025-05-28 165.58 165.74 155.74 155.84 0.0M
2025-05-27 167.86 168.10 158.63 159.12 0.0M
2025-05-23 161.63 162.81 153.00 153.37 0.0M
2025-05-22 162.08 163.22 153.40 154.10 0.0M
2025-05-21 157.28 166.22 157.28 166.22 0.0M
2025-05-20 167.53 167.53 155.02 155.02 0.0M
2025-05-19 153.81 164.41 153.72 164.31 0.0M
2025-05-16 164.91 166.72 152.20 152.20 0.0M
2025-05-15 170.89 170.89 156.05 170.89 0.0M
2025-05-14 171.34 171.34 160.21 171.34 0.0M
2025-05-13 157.64 169.10 154.65 166.61 0.0M
2025-05-12 164.67 165.89 155.13 164.67 0.0M
2025-05-09 150.10 164.10 150.10 150.10 0.0M
2025-05-08 162.20 164.12 153.53 162.20 0.0M
2025-05-07 153.45 153.85 151.03 153.85 0.0M
2025-05-06 148.14 148.51 137.10 148.51 0.0M
2025-05-05 148.14 150.01 139.86 139.86 0.0M
2025-05-02 146.13 151.76 137.80 143.69 0.0M
2025-05-01 152.06 152.06 138.70 152.06 0.0M
2025-04-30 145.03 156.75 143.35 143.36 0.0M
2025-04-29 152.92 153.08 144.88 145.38 0.0M
2025-04-28 144.85 153.38 144.16 145.17 0.0M
2025-04-25 152.42 152.50 141.30 144.81 0.0M
2025-04-24 139.32 147.42 138.79 140.66 0.0M
2025-04-23 135.79 143.78 135.79 135.79 0.0M
2025-04-22 141.07 141.09 132.95 134.98 0.0M
2025-04-21 142.55 142.55 132.27 133.01 0.0M
2025-04-17 142.00 144.40 133.36 136.08 0.0M
2025-04-16 136.14 145.71 132.97 142.14 0.0M
2025-04-15 137.09 145.32 136.92 137.24 0.0M
2025-04-14 138.72 144.93 136.65 138.69 0.0M
2025-04-11 132.28 141.64 129.70 133.41 0.0M
2025-04-10 129.57 135.69 125.54 126.69 0.0M
2025-04-09 123.62 136.18 117.50 136.18 0.0M
2025-04-08 126.27 132.82 120.89 126.16 0.0M
2025-04-07 119.39 127.75 112.54 119.33 0.0M
2025-04-04 132.80 132.80 119.25 119.25 0.0M
2025-04-03 126.88 136.74 126.88 129.14 0.0M
2025-04-02 132.76 139.26 132.76 134.44 0.0M
2025-04-01 132.58 138.67 132.54 132.54 0.0M
2025-03-31 141.96 141.96 131.13 132.18 0.0M
2025-03-28 137.45 145.48 137.11 137.13 0.0M
2025-03-27 151.79 153.55 142.00 143.51 0.0M
2025-03-26 155.19 155.19 146.48 146.51 0.0M
2025-03-25 145.56 154.42 145.45 148.28 0.0M
2025-03-24 144.71 153.72 144.71 153.72 0.0M
2025-03-21 156.72 156.72 144.21 150.14 0.0M
2025-03-20 142.40 152.78 142.40 148.76 0.0M
2025-03-19 152.39 152.75 144.17 152.71 0.0M
2025-03-18 141.55 153.60 141.55 143.72 0.0M
2025-03-17 151.17 151.39 144.63 145.45 0.0M
2025-03-14 144.13 150.52 143.15 144.13 0.0M
2025-03-13 148.16 148.16 140.12 148.05 0.0M
2025-03-12 149.56 151.02 143.14 143.23 0.0M
2025-03-11 140.57 147.96 140.10 147.38 0.0M
2025-03-10 141.72 149.45 140.56 141.35 0.0M
2025-03-07 136.25 147.03 136.25 146.70 0.0M
2025-03-06 141.12 147.63 138.95 140.91 0.0M
2025-03-05 143.49 151.90 140.75 145.21 0.0M
2025-03-04 146.47 152.35 144.35 144.35 0.0M
2025-03-03 145.54 154.43 143.56 143.56 0.0M
2025-02-28 142.89 152.14 142.89 152.14 0.0M
2025-02-27 149.41 160.46 148.48 148.48 0.0M
2025-02-26 155.00 159.70 152.88 152.95 0.0M
2025-02-25 162.50 166.39 153.50 160.60 0.0M
2025-02-24 164.67 172.24 164.61 164.61 0.0M
2025-02-21 164.65 173.95 164.20 164.28 0.0M
2025-02-20 162.57 172.94 159.51 170.26 0.0M
2025-02-19 174.98 175.52 165.11 165.51 0.0M
2025-02-18 172.35 172.35 160.23 160.23 0.0M
2025-02-14 168.77 168.77 159.89 159.98 0.0M
2025-02-13 160.23 169.43 157.20 169.43 0.0M
2025-02-12 163.40 171.56 163.40 163.40 0.0M
2025-02-11 170.09 170.32 163.19 170.25 0.0M
2025-02-10 164.28 173.18 161.31 161.31 0.0M
2025-02-07 173.98 173.98 162.70 162.70 0.0M
2025-02-06 180.22 180.52 169.68 170.05 0.0M
2025-02-05 165.67 176.45 165.34 166.49 0.0M
2025-02-04 173.53 174.31 164.46 165.19 0.0M
2025-02-03 172.66 173.20 164.08 164.08 0.0M
2025-01-31 163.16 171.80 162.88 162.88 0.0M
2025-01-30 159.72 168.78 159.72 159.72 0.0M
2025-01-29 155.81 164.69 155.71 155.81 0.0M
2025-01-28 157.35 162.21 150.48 154.00 0.0M
2025-01-27 157.86 165.80 157.54 158.59 0.0M
2025-01-24 179.12 179.29 171.28 171.28 0.0M
2025-01-23 176.10 176.10 169.65 176.10 0.0M
2025-01-22 182.14 182.14 175.00 175.25 0.0M
2025-01-21 178.31 178.32 166.99 169.19 0.0M
2025-01-17 167.92 180.10 165.37 167.64 0.0M
2025-01-16 167.05 174.40 167.05 167.05 0.0M
2025-01-15 160.23 168.39 158.68 160.74 0.0M
2025-01-14 160.79 169.48 160.22 161.07 0.0M
2025-01-13 171.56 173.00 164.70 164.79 0.0M
2025-01-10 170.00 175.10 167.68 168.23 0.0M
2025-01-08 168.99 169.08 168.99 169.08 0.0M
2025-01-07 170.00 177.00 163.85 174.37 0.0M
2025-01-06 159.73 162.35 149.77 162.35 0.0M
2025-01-03 146.55 155.85 144.26 147.41 0.0M
2025-01-02 146.46 158.57 146.46 151.14 0.0M