Tokyo Electron

8035
🏛️ usa →
177.43
Last Update: 2025-09-29
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
2024-12-31 147.00 155.97 144.05 144.05 0.0M
2024-12-30 152.10 152.97 146.35 146.35 0.0M
2024-12-27 155.21 155.21 148.29 148.29 0.0M
2024-12-26 146.00 154.90 143.82 147.20 0.0M
2024-12-24 148.29 155.16 148.29 148.29 0.0M
2024-12-23 146.00 154.96 146.00 154.86 0.0M
2024-12-20 148.18 155.00 148.08 148.25 0.0M
2024-12-19 155.45 155.60 147.70 155.60 0.0M
2024-12-18 152.66 160.64 150.00 150.00 0.0M
2024-12-17 150.66 159.39 150.66 150.92 0.0M
2024-12-16 155.00 158.76 152.94 152.94 0.0M
2024-12-13 161.00 161.00 156.14 156.50 0.0M
2024-12-12 157.83 166.32 155.00 166.18 0.0M
2024-12-11 157.42 165.57 157.39 159.04 0.0M
2024-12-10 157.00 163.00 156.31 156.31 0.0M
2024-12-09 163.00 163.00 157.00 157.00 0.0M
2024-12-06 164.99 165.04 155.00 155.00 0.0M
2024-12-05 168.19 168.19 158.44 158.44 0.0M
2024-12-04 165.36 169.61 160.28 160.35 0.0M
2024-12-03 161.90 168.17 161.03 161.03 0.0M
2024-12-02 161.84 162.05 151.30 162.02 0.0M
2024-11-29 159.42 159.67 150.15 150.28 0.0M
2024-11-27 147.71 153.04 143.25 143.25 0.0M
2024-11-26 148.73 152.29 145.03 147.21 0.0M
2024-11-25 145.97 154.80 145.59 154.21 0.0M
2024-11-22 148.53 148.82 140.16 148.80 0.0M
2024-11-21 137.68 144.14 137.68 144.14 0.0M
2024-11-20 136.39 144.31 134.41 136.39 0.0M
2024-11-19 146.82 147.05 138.78 138.78 0.0M
2024-11-18 145.49 145.49 134.89 145.49 0.0M
2024-11-15 140.22 146.58 140.22 146.58 0.0M
2024-11-14 134.45 145.09 134.45 137.11 0.0M
2024-11-13 143.96 150.44 143.96 145.24 0.0M
2024-11-12 153.55 154.79 139.85 145.70 0.0M
2024-11-11 155.48 155.58 147.02 147.20 0.0M
2024-11-08 147.78 155.57 146.62 147.60 0.0M
2024-11-07 154.01 154.44 145.72 154.44 0.0M
2024-11-06 157.02 157.02 150.33 157.02 0.0M
2024-11-05 157.56 157.56 146.82 150.72 0.0M
2024-11-04 144.98 151.65 143.67 144.98 0.0M
2024-11-01 144.41 150.82 144.38 144.53 0.0M
2024-10-31 146.84 153.64 146.84 147.16 0.0M
2024-10-30 149.91 161.51 149.91 152.72 0.0M
2024-10-29 152.88 159.72 150.64 153.06 0.0M
2024-10-28 159.77 162.00 152.93 153.00 0.0M
2024-10-25 153.15 156.40 149.22 156.21 0.0M
2024-10-24 148.22 154.88 148.22 154.88 0.0M
2024-10-23 152.22 152.53 146.90 149.72 0.0M
2024-10-22 152.12 153.88 148.41 153.88 0.0M
2024-10-21 158.82 159.00 152.88 158.82 0.0M
2024-10-18 156.68 162.62 156.68 156.68 0.0M
2024-10-17 156.68 162.62 155.39 156.68 0.0M
2024-10-16 159.21 166.29 159.21 163.25 0.0M
2024-10-15 175.00 181.00 167.31 177.90 0.0M
2024-10-14 167.74 178.36 167.74 177.27 0.0M
2024-10-11 168.09 178.35 165.74 168.00 0.0M
2024-10-10 167.60 174.95 167.60 167.60 0.0M
2024-10-09 169.68 177.12 169.68 169.68 0.0M
2024-10-08 169.66 179.95 166.66 174.95 0.0M
2024-10-07 177.80 177.80 167.42 175.81 0.0M
2024-10-04 177.80 180.25 170.45 177.80 0.0M
2024-10-03 183.40 183.40 167.40 170.55 0.0M
2024-10-02 171.02 182.33 169.34 179.25 0.0M
2024-10-01 185.29 185.29 173.84 174.55 0.0M
2024-09-30 181.18 181.18 173.10 174.86 0.0M
2024-09-27 181.61 189.28 174.77 176.03 0.0M
2024-09-26 180.00 184.08 176.20 178.17 0.0M
2024-09-25 167.61 171.64 167.61 167.66 0.0M
2024-09-24 165.00 172.48 160.16 172.48 0.0M
2024-09-23 167.42 176.34 164.76 167.58 0.0M
2024-09-20 170.21 176.79 165.85 176.19 0.0M
2024-09-19 168.70 168.70 160.39 160.48 0.0M
2024-09-18 154.94 164.50 151.87 164.50 0.0M
2024-09-17 156.56 164.43 156.56 156.72 0.0M
2024-09-16 164.35 169.95 162.95 164.70 0.0M
2024-09-13 167.67 169.69 160.96 162.66 0.0M
2024-09-12 158.21 166.03 156.15 166.03 0.0M
2024-09-11 159.26 163.53 151.11 153.99 0.0M
2024-09-10 159.95 159.95 150.53 150.67 0.0M
2024-09-09 152.95 152.95 144.65 150.42 0.0M
2024-09-06 156.00 156.00 146.63 146.72 0.0M
2024-09-05 150.79 159.93 150.79 152.97 0.0M
2024-09-04 160.00 161.00 156.25 159.92 0.0M
2024-09-03 174.85 174.85 163.50 163.50 0.0M
2024-08-30 173.73 184.56 173.58 178.05 0.0M
2024-08-29 179.46 185.04 176.49 176.49 0.0M
2024-08-28 176.37 187.08 176.37 177.98 0.0M
2024-08-27 175.98 186.61 173.18 181.20 0.0M
2024-08-26 189.55 189.56 179.05 188.50 0.0M
2024-08-23 192.14 192.16 181.71 182.55 0.0M
2024-08-22 198.54 198.54 186.26 186.26 0.0M
2024-08-21 198.53 198.53 184.50 194.74 0.0M
2024-08-20 187.08 194.76 186.30 194.76 0.0M
2024-08-19 186.46 201.44 186.46 192.30 0.0M
2024-08-16 186.57 199.82 183.89 199.82 0.0M
2024-08-15 184.14 194.80 184.14 192.38 0.0M
2024-08-14 180.00 188.15 179.56 182.00 0.0M
2024-08-13 181.94 190.38 181.94 187.79 0.0M
2024-08-12 179.40 182.73 178.61 182.73 0.0M
2024-08-09 173.87 178.71 173.87 176.93 0.0M
2024-08-08 191.00 196.62 191.00 191.00 0.0M
2024-08-07 178.35 181.48 169.82 179.52 0.0M
2024-08-06 175.93 177.93 167.35 169.47 0.0M
2024-08-05 157.07 172.38 155.71 165.20 0.0M
2024-08-02 176.12 184.44 171.84 180.97 0.0M
2024-08-01 200.36 207.14 191.28 191.28 0.0M
2024-07-31 202.82 210.25 202.54 204.86 0.0M
2024-07-30 183.74 189.41 181.85 182.52 0.0M
2024-07-29 190.36 190.36 182.44 182.44 0.0M
2024-07-26 177.77 185.05 175.95 177.77 0.0M
2024-07-25 185.78 191.35 182.50 191.30 0.0M
2024-07-24 193.76 198.28 186.98 186.98 0.0M
2024-07-23 195.50 200.68 195.50 200.68 0.0M
2024-07-22 199.12 199.32 194.67 195.67 0.0M
2024-07-19 191.11 201.71 191.11 193.76 0.0M
2024-07-18 201.32 203.04 190.15 191.09 0.0M
2024-07-17 205.36 215.96 201.00 204.40 0.0M
2024-07-16 224.70 230.42 224.25 230.42 0.0M
2024-07-15 221.21 230.50 221.21 223.70 0.0M
2024-07-12 229.00 229.40 219.70 223.00 0.0M
2024-07-11 230.62 240.28 230.62 230.62 0.0M
2024-07-10 231.31 242.15 229.35 239.50 0.0M
2024-07-09 230.00 234.80 227.34 229.20 0.0M
2024-07-08 228.57 228.57 219.00 221.70 0.0M
2024-07-05 216.10 227.70 216.10 223.38 0.0M
2024-07-03 226.03 226.40 217.76 226.40 0.0M
2024-07-02 212.35 220.40 212.32 213.50 0.0M
2024-07-01 220.61 221.62 213.21 216.61 0.0M
2024-06-28 212.41 222.00 210.07 210.07 0.0M
2024-06-27 212.32 222.76 212.32 222.70 0.0M
2024-06-26 216.64 224.21 216.64 222.32 0.0M
2024-06-25 214.08 219.50 211.80 213.34 0.0M
2024-06-24 217.00 222.41 212.64 212.64 0.0M
2024-06-21 217.00 221.90 215.50 215.50 0.0M
2024-06-20 217.00 222.41 215.50 221.90 0.0M
2024-06-18 213.70 224.60 213.70 224.60 0.0M
2024-06-17 217.64 224.97 216.16 216.16 0.0M
2024-06-14 217.55 226.50 217.55 222.10 0.0M
2024-06-13 220.97 227.48 220.34 223.32 0.0M
2024-06-12 223.90 230.99 223.77 223.90 0.0M
2024-06-11 221.27 230.90 220.98 224.00 0.0M
2024-06-10 220.19 224.00 217.20 219.43 0.0M
2024-06-07 217.20 223.19 217.20 217.20 0.0M
2024-06-06 217.20 223.75 217.20 223.75 0.0M
2024-06-05 219.27 222.89 216.36 222.89 0.0M
2024-06-04 217.92 225.19 217.92 225.19 0.0M
2024-06-03 215.15 222.67 215.15 222.67 0.0M
2024-05-31 217.15 217.15 208.67 211.80 0.0M
2024-05-30 225.80 226.75 218.80 220.39 0.0M
2024-05-29 226.10 227.16 221.59 222.30 0.0M
2024-05-28 230.97 230.97 223.38 229.10 0.0M
2024-05-24 232.24 232.24 223.80 226.30 0.0M
2024-05-23 240.45 240.45 230.58 230.58 0.0M
2024-05-22 234.94 234.96 226.29 231.36 0.0M
2024-05-21 240.73 240.73 232.20 237.30 0.0M
2024-05-20 234.70 237.00 230.80 236.55 0.0M
2024-05-17 238.32 238.32 227.58 233.80 0.0M
2024-05-16 234.30 239.71 232.50 233.99 0.0M
2024-05-15 221.96 231.69 221.96 230.20 0.0M
2024-05-14 227.96 227.96 218.80 224.05 0.0M
2024-05-13 220.82 226.87 220.64 220.64 0.0M
2024-05-10 221.54 227.80 221.54 222.20 0.0M
2024-05-09 223.10 229.16 223.10 224.88 0.0M
2024-05-08 234.71 235.30 230.57 231.70 0.0M
2024-05-07 235.30 241.46 235.30 236.74 0.0M
2024-05-06 226.27 236.70 226.27 233.93 0.0M
2024-05-03 227.18 234.20 225.50 233.50 0.0M
2024-05-02 225.50 228.09 223.54 225.78 0.0M
2024-05-01 218.30 223.77 217.68 219.00 0.0M
2024-04-30 220.05 225.44 220.05 220.60 0.0M
2024-04-29 223.20 225.08 220.68 225.08 0.0M
2024-04-26 213.90 222.19 213.90 222.19 0.0M
2024-04-25 212.40 220.00 212.40 218.74 0.0M
2024-04-24 223.28 227.59 220.86 222.13 0.0M
2024-04-23 206.30 214.13 206.30 214.13 0.0M
2024-04-22 208.14 212.80 206.60 212.80 0.0M
2024-04-19 215.51 220.15 210.86 210.86 0.0M
2024-04-18 234.30 240.07 233.52 233.52 0.0M
2024-04-17 247.59 247.59 235.52 243.50 0.0M
2024-04-16 247.75 247.75 242.00 242.00 0.0M
2024-04-15 262.27 262.27 249.00 249.00 0.0M
2024-04-12 258.98 260.00 251.84 252.11 0.0M
2024-04-11 248.33 258.00 248.33 257.50 0.0M
2024-04-10 253.60 259.10 252.88 253.95 0.0M
2024-04-09 256.85 260.60 251.63 253.67 0.0M
2024-04-08 245.40 253.06 245.40 249.67 0.0M
2024-04-05 247.09 249.38 245.39 249.38 0.0M
2024-04-04 261.81 265.20 254.71 254.71 0.0M
2024-04-03 270.05 270.05 259.89 267.29 0.0M
2024-04-02 256.87 262.78 254.90 257.96 0.0M
2024-04-01 252.42 257.00 249.50 253.79 0.0M
2024-03-28 259.40 260.33 255.73 260.33 0.0M
2024-03-27 269.17 269.17 256.56 257.96 0.0M
2024-03-26 263.45 263.45 258.21 258.21 0.0M
2024-03-25 258.06 259.45 252.50 256.89 0.0M
2024-03-22 269.25 269.25 258.76 259.60 0.0M
2024-03-21 255.80 265.50 255.80 262.68 0.0M
2024-03-20 252.11 252.11 246.11 248.23 0.0M
2024-03-19 247.69 247.69 241.93 245.08 0.0M
2024-03-18 251.31 251.92 243.96 243.96 0.0M
2024-03-15 244.61 244.70 235.00 239.18 0.0M
2024-03-14 254.70 254.70 245.37 245.37 0.0M
2024-03-13 258.13 261.24 246.95 250.99 0.0M
2024-03-12 252.72 252.72 243.00 251.03 0.0M
2024-03-11 258.86 258.86 247.00 247.23 0.0M
2024-03-08 256.89 260.21 249.94 249.94 0.0M
2024-03-07 260.00 262.02 257.68 260.56 0.0M
2024-03-06 258.40 271.00 258.40 269.35 0.0M
2024-03-05 275.60 275.60 257.83 258.74 0.0M
2024-03-04 268.74 269.41 259.26 261.11 0.0M
2024-03-01 258.76 265.52 251.44 262.95 0.0M
2024-02-29 240.55 248.50 240.55 245.00 0.0M
2024-02-28 234.37 242.83 234.37 240.44 0.0M
2024-02-27 241.99 242.77 240.00 241.58 0.0M
2024-02-26 234.20 242.98 234.20 241.42 0.0M
2024-02-23 252.23 252.23 246.37 247.37 0.0M
2024-02-22 240.00 249.50 240.00 248.94 0.0M
2024-02-21 222.50 232.29 222.50 229.45 0.0M
2024-02-20 234.05 234.05 225.43 225.43 0.0M
2024-02-16 235.84 235.84 229.21 233.73 0.0M
2024-02-15 238.07 240.00 233.84 239.02 0.0M
2024-02-14 225.00 228.69 222.81 225.60 0.0M
2024-02-13 220.80 223.87 219.95 221.32 0.0M
2024-02-12 206.14 209.65 206.14 208.31 0.0M
2024-02-09 205.75 212.75 203.25 212.75 0.0M
2024-02-08 199.94 200.48 194.35 199.46 0.0M
2024-02-07 193.04 193.65 192.34 192.51 0.0M
2024-02-06 191.00 193.85 187.48 189.86 0.0M
2024-02-05 193.75 193.75 189.36 191.21 0.0M
2024-02-02 190.49 191.66 189.49 190.57 0.0M
2024-02-01 192.38 192.38 184.97 189.46 0.0M
2024-01-31 186.67 190.23 186.32 186.85 0.0M
2024-01-30 183.75 194.66 183.75 187.61 0.0M
2024-01-29 195.50 195.50 185.50 189.91 0.0M
2024-01-26 191.35 191.37 189.37 189.54 0.0M
2024-01-25 195.00 195.00 191.27 191.27 0.0M
2024-01-24 197.20 201.13 189.55 196.50 0.0M
2024-01-23 194.00 194.00 188.59 190.54 0.0M
2024-01-22 190.30 195.15 190.30 193.96 0.0M
2024-01-19 195.05 195.05 189.12 195.00 0.0M
2024-01-18 185.13 187.46 184.80 185.85 0.0M
2024-01-17 174.24 178.10 174.24 178.10 0.0M
2024-01-16 180.20 181.70 178.01 181.21 0.0M
2024-01-12 181.50 182.98 180.29 180.81 0.0M
2024-01-11 180.48 180.48 176.47 177.64 0.0M
2024-01-10 176.18 176.30 174.01 174.01 0.0M
2024-01-09 170.98 175.12 170.98 172.78 0.0M
2024-01-08 172.50 174.10 163.54 174.10 0.0M
2024-01-05 162.95 171.00 162.95 168.81 0.0M
2024-01-04 168.00 168.00 165.68 167.98 0.0M
2024-01-03 177.74 179.02 168.79 170.83 0.0M
2024-01-02 179.37 179.37 171.65 171.65 0.0M