Tokyo Electron

8035
🏛️ japan →
26,505.00
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
2021-12-30 22,076.60 22,196.60 21,763.30 22,093.30 2.5M
2021-12-29 22,166.60 22,183.30 21,763.30 22,046.60 2.2M
2021-12-28 22,213.30 22,330.00 22,006.60 22,263.30 2.7M
2021-12-27 21,633.30 21,883.30 21,603.30 21,866.60 2.2M
2021-12-24 21,326.60 21,583.30 21,283.30 21,420.00 1.8M
2021-12-23 21,000.00 21,166.60 20,926.60 21,166.60 1.6M
2021-12-22 20,983.30 20,996.60 20,750.00 20,893.30 2.1M
2021-12-21 20,286.60 20,770.00 20,186.60 20,740.00 3.2M
2021-12-20 20,246.60 20,390.00 19,723.30 19,866.60 3.2M
2021-12-17 20,590.00 20,780.00 20,423.30 20,423.30 3.3M
2021-12-16 21,036.60 21,096.60 20,836.60 21,093.30 2.8M
2021-12-15 20,400.00 20,500.00 20,240.00 20,456.60 1.8M
2021-12-14 20,666.60 20,836.60 20,430.00 20,513.30 2.6M
2021-12-13 20,856.60 20,960.00 20,703.30 20,896.60 2.1M
2021-12-10 20,623.30 20,893.30 20,583.30 20,613.30 3.5M
2021-12-09 20,796.60 21,113.30 20,703.30 20,876.60 2.4M
2021-12-08 21,000.00 21,226.60 20,773.30 20,970.00 3.3M
2021-12-07 20,140.00 20,553.30 19,916.60 20,396.60 3.7M
2021-12-06 19,743.30 20,133.30 19,506.60 20,020.00 2.5M
2021-12-03 19,753.30 19,773.30 19,160.00 19,766.60 3.6M
2021-12-02 19,996.60 20,190.00 19,703.30 19,860.00 3.4M
2021-12-01 20,123.30 20,300.00 19,776.60 19,976.60 3.5M
2021-11-30 20,666.60 20,916.60 19,946.60 19,946.60 6.3M
2021-11-29 20,006.60 20,626.60 20,003.30 20,200.00 4.1M
2021-11-26 20,750.00 20,810.00 20,006.60 20,280.00 3.5M
2021-11-25 20,833.30 20,953.30 20,553.30 20,760.00 2.0M
2021-11-24 20,606.60 20,976.60 20,513.30 20,636.60 3.0M
2021-11-22 20,723.30 21,066.60 20,646.60 21,013.30 3.0M
2021-11-19 20,516.60 21,366.60 20,420.00 20,940.00 5.2M
2021-11-18 20,333.30 20,380.00 20,036.60 20,203.30 2.8M
2021-11-17 19,910.00 20,376.60 19,910.00 20,316.60 3.6M
2021-11-16 19,396.60 19,686.60 19,170.00 19,666.60 2.6M
2021-11-15 19,666.60 19,723.30 19,303.30 19,396.60 3.4M
2021-11-12 18,926.60 19,236.60 18,843.30 19,210.00 2.9M
2021-11-11 18,333.30 18,910.00 18,223.30 18,840.00 2.7M
2021-11-10 18,806.60 18,996.60 18,623.30 18,666.60 2.1M
2021-11-09 19,216.60 19,310.00 19,016.60 19,063.30 2.1M
2021-11-08 19,033.30 19,216.60 18,963.30 19,103.30 2.0M
2021-11-05 19,000.00 19,186.60 18,856.60 18,866.60 2.5M
2021-11-04 18,833.30 18,940.00 18,663.30 18,750.00 2.6M
2021-11-02 18,333.30 18,550.00 18,266.60 18,410.00 2.3M
2021-11-01 17,983.30 18,370.00 17,890.00 18,370.00 3.7M
2021-10-29 17,466.60 17,696.60 17,220.00 17,616.60 3.1M
2021-10-28 17,200.00 17,560.00 17,140.00 17,483.30 6.3M
2021-10-27 16,966.60 17,136.60 16,800.00 17,136.60 2.0M
2021-10-26 17,080.00 17,173.30 16,973.30 17,103.30 2.8M
2021-10-25 16,563.30 16,766.60 16,446.70 16,710.00 2.3M
2021-10-22 16,386.70 17,050.00 16,370.00 16,916.60 4.3M
2021-10-21 16,420.00 16,686.60 16,170.00 16,203.30 3.3M
2021-10-20 17,333.30 17,383.30 16,906.60 16,986.60 2.5M
2021-10-19 16,803.30 17,126.60 16,776.60 16,980.00 2.7M
2021-10-18 16,486.70 16,713.30 16,373.30 16,670.00 2.7M
2021-10-15 16,506.70 16,550.00 16,240.00 16,516.70 3.8M
2021-10-14 15,600.00 16,066.70 15,523.30 16,040.00 4.2M
2021-10-13 15,223.30 15,540.00 15,040.00 15,250.00 2.5M
2021-10-12 15,570.00 15,836.70 15,443.30 15,510.00 2.6M
2021-10-11 15,636.70 15,883.30 15,383.30 15,603.30 3.3M
2021-10-08 15,846.70 15,946.70 15,486.70 15,793.30 5.2M
2021-10-07 15,236.70 15,553.30 15,140.00 15,296.70 2.9M
2021-10-06 15,733.30 15,786.70 15,006.70 15,053.30 4.1M
2021-10-05 15,250.00 15,463.30 14,906.70 15,373.30 4.3M
2021-10-04 16,473.30 16,493.30 15,690.00 15,716.70 3.0M
2021-10-01 16,420.00 16,900.00 16,210.00 16,300.00 3.5M
2021-09-30 16,766.60 16,833.30 16,450.00 16,556.70 4.6M
2021-09-29 17,093.30 17,313.30 16,956.60 17,000.00 4.5M
2021-09-28 18,086.60 18,086.60 17,716.60 17,946.60 2.7M
2021-09-27 18,100.00 18,160.00 17,946.60 18,136.60 1.8M
2021-09-24 18,356.60 18,366.60 18,083.30 18,143.30 2.1M
2021-09-22 18,016.60 18,146.60 17,930.00 17,953.30 1.8M
2021-09-21 17,866.60 18,283.30 17,806.60 18,023.30 3.0M
2021-09-17 18,246.60 18,620.00 18,240.00 18,476.60 3.8M
2021-09-16 18,836.60 18,946.60 18,056.60 18,250.00 3.7M
2021-09-15 18,500.00 18,880.00 18,500.00 18,823.30 2.7M
2021-09-14 18,623.30 18,636.60 18,356.60 18,536.60 2.5M
2021-09-13 18,593.30 18,673.30 18,233.30 18,456.60 2.9M
2021-09-10 17,560.00 18,203.30 17,520.00 18,183.30 5.1M
2021-09-09 17,120.00 17,463.30 17,080.00 17,333.30 2.8M
2021-09-08 16,833.30 17,283.30 16,800.00 17,283.30 3.6M
2021-09-07 16,876.60 17,000.00 16,833.30 16,886.60 3.1M
2021-09-06 16,706.60 16,750.00 16,570.00 16,726.60 3.1M
2021-09-03 16,203.30 16,426.70 16,130.00 16,330.00 3.9M
2021-09-02 15,900.00 16,083.30 15,896.70 16,010.00 2.6M
2021-09-01 15,740.00 15,870.00 15,653.30 15,826.70 2.6M
2021-08-31 15,536.70 15,756.70 15,406.70 15,746.70 3.1M
2021-08-30 15,666.70 15,713.30 15,436.70 15,523.30 2.5M
2021-08-27 15,250.00 15,366.70 15,150.00 15,360.00 2.2M
2021-08-26 15,036.70 15,293.30 15,023.30 15,226.70 2.3M
2021-08-25 14,963.30 15,073.30 14,860.00 14,916.70 1.5M
2021-08-24 15,000.00 15,080.00 14,893.30 14,990.00 2.7M
2021-08-23 14,343.30 14,730.00 14,330.00 14,696.70 3.1M
2021-08-20 14,396.70 14,523.30 14,223.30 14,313.30 2.7M
2021-08-19 14,443.30 14,573.30 14,273.30 14,273.30 3.4M
2021-08-18 14,670.00 14,860.00 14,533.30 14,776.70 3.2M
2021-08-17 15,393.30 15,423.30 14,866.70 14,866.70 3.5M
2021-08-16 15,023.30 15,066.70 14,853.30 14,976.70 2.5M
2021-08-13 14,873.30 14,966.70 14,750.00 14,833.30 3.3M
2021-08-12 15,023.30 15,213.30 14,906.70 15,113.30 2.2M
2021-08-11 15,476.70 15,520.00 15,273.30 15,346.70 2.3M
2021-08-10 15,800.00 15,903.30 15,646.70 15,733.30 1.5M
2021-08-06 15,700.00 15,800.00 15,640.00 15,800.00 1.2M
2021-08-05 15,616.70 15,830.00 15,610.00 15,830.00 1.8M
2021-08-04 15,403.30 15,486.70 15,266.70 15,486.70 1.3M
2021-08-03 15,546.70 15,620.00 15,390.00 15,496.70 1.5M
2021-08-02 15,326.70 15,540.00 15,273.30 15,516.70 2.3M
2021-07-30 15,193.30 15,210.00 14,956.70 14,973.30 1.6M
2021-07-29 14,906.70 15,180.00 14,870.00 15,163.30 2.1M
2021-07-28 14,940.00 14,966.70 14,706.70 14,793.30 2.3M
2021-07-27 15,033.30 15,223.30 14,963.30 15,173.30 1.2M
2021-07-26 15,373.30 15,373.30 15,093.30 15,123.30 1.8M
2021-07-21 14,973.30 15,046.70 14,776.70 14,933.30 2.2M
2021-07-20 14,753.30 15,073.30 14,736.70 14,793.30 2.5M
2021-07-19 14,950.00 15,050.00 14,793.30 14,850.00 2.3M
2021-07-16 15,220.00 15,303.30 14,936.70 15,166.70 3.2M
2021-07-15 15,456.70 15,503.30 15,356.70 15,416.70 1.7M
2021-07-14 15,373.30 15,583.30 15,250.00 15,460.00 1.6M
2021-07-13 15,600.00 15,633.30 15,440.00 15,466.70 1.6M
2021-07-12 15,500.00 15,570.00 15,406.70 15,570.00 1.9M
2021-07-09 14,996.70 15,326.70 14,940.00 15,280.00 3.6M
2021-07-08 15,393.30 15,450.00 15,133.30 15,223.30 2.9M
2021-07-07 15,453.30 15,666.70 15,393.30 15,580.00 1.9M
2021-07-06 15,623.30 15,710.00 15,560.00 15,643.30 0.9M
2021-07-05 15,703.30 15,710.00 15,573.30 15,643.30 1.1M
2021-07-02 15,766.70 15,823.30 15,583.30 15,643.30 2.6M
2021-07-01 15,950.00 16,046.70 15,820.00 15,980.00 1.9M
2021-06-30 16,020.00 16,110.00 16,006.70 16,026.70 1.4M
2021-06-29 16,233.30 16,270.00 16,013.30 16,023.30 2.0M
2021-06-28 16,246.70 16,266.70 16,050.00 16,056.70 1.7M
2021-06-25 16,373.30 16,453.30 16,303.30 16,323.30 1.6M
2021-06-24 16,296.70 16,343.30 16,150.00 16,210.00 1.3M
2021-06-23 16,183.30 16,283.30 16,056.70 16,250.00 1.8M
2021-06-22 16,033.30 16,133.30 15,913.30 16,106.70 2.8M
2021-06-21 16,053.30 16,196.70 15,733.30 15,856.70 4.2M
2021-06-18 16,580.00 16,703.30 16,466.70 16,520.00 2.4M
2021-06-17 16,160.00 16,413.30 16,056.70 16,410.00 1.9M
2021-06-16 16,366.70 16,396.70 16,220.00 16,326.70 2.1M
2021-06-15 16,370.00 16,500.00 16,303.30 16,500.00 2.7M
2021-06-14 16,083.30 16,226.70 15,980.00 16,226.70 1.4M
2021-06-11 15,933.30 16,130.00 15,856.70 15,960.00 2.3M
2021-06-10 15,533.30 15,923.30 15,500.00 15,856.70 2.0M
2021-06-09 15,843.30 15,850.00 15,536.70 15,606.70 2.8M
2021-06-08 16,333.30 16,370.00 16,073.30 16,090.00 2.0M
2021-06-07 16,476.70 16,510.00 16,140.00 16,183.30 2.3M
2021-06-04 16,266.70 16,346.70 16,110.00 16,150.00 2.2M
2021-06-03 16,030.00 16,433.30 16,010.00 16,413.30 2.4M
2021-06-02 16,190.00 16,203.30 16,010.00 16,113.30 2.3M
2021-06-01 16,333.30 16,380.00 16,053.30 16,226.70 1.9M
2021-05-31 16,110.00 16,223.30 16,090.00 16,220.00 2.1M
2021-05-28 15,833.30 16,123.30 15,733.30 16,096.70 3.2M
2021-05-27 15,570.00 15,740.00 15,516.70 15,706.70 5.3M
2021-05-26 15,603.30 15,773.30 15,580.00 15,653.30 2.4M
2021-05-25 15,586.70 15,703.30 15,436.70 15,623.30 2.7M
2021-05-24 15,380.00 15,563.30 15,323.30 15,353.30 2.0M
2021-05-21 15,593.30 15,626.70 15,326.70 15,490.00 3.1M
2021-05-20 14,966.70 15,330.00 14,900.00 15,290.00 2.8M
2021-05-19 14,773.30 15,076.70 14,666.70 14,983.30 2.8M
2021-05-18 15,010.00 15,140.00 14,800.00 15,093.30 3.1M
2021-05-17 15,700.00 15,710.00 14,790.00 14,900.00 3.8M
2021-05-14 15,133.30 15,493.30 15,126.70 15,470.00 3.6M
2021-05-13 14,950.00 15,093.30 14,740.00 14,766.70 4.3M
2021-05-12 16,160.00 16,290.00 15,306.70 15,493.30 5.1M
2021-05-11 16,223.30 16,300.00 15,916.70 16,000.00 3.8M
2021-05-10 16,743.30 16,900.00 16,660.00 16,686.60 2.3M
2021-05-07 16,400.00 16,716.60 16,263.30 16,636.70 3.4M
2021-05-06 15,886.70 16,283.30 15,636.70 16,250.00 4.3M
2021-04-30 16,400.00 16,446.70 16,006.70 16,106.70 2.9M
2021-04-28 16,283.30 16,556.70 16,243.30 16,453.30 1.9M
2021-04-27 16,563.30 16,683.30 16,343.30 16,363.30 2.6M
2021-04-26 16,303.30 16,406.70 16,270.00 16,353.30 2.0M
2021-04-23 16,266.70 16,293.30 16,016.70 16,293.30 2.5M
2021-04-22 16,276.70 16,533.30 16,220.00 16,533.30 3.2M
2021-04-21 16,050.00 16,176.70 15,790.00 15,810.00 3.3M
2021-04-20 16,366.70 16,460.00 16,300.00 16,300.00 2.9M
2021-04-19 16,433.30 16,706.60 16,400.00 16,683.30 2.1M
2021-04-16 16,523.30 16,543.30 16,353.30 16,373.30 2.2M
2021-04-15 16,300.00 16,423.30 16,210.00 16,313.30 2.4M
2021-04-14 16,450.00 16,660.00 16,436.70 16,636.70 1.8M
2021-04-13 16,370.00 16,653.30 16,206.70 16,483.30 2.5M
2021-04-12 16,640.00 16,660.00 16,433.30 16,483.30 1.6M
2021-04-09 16,686.60 16,806.60 16,526.70 16,576.70 3.5M
2021-04-08 16,293.30 16,640.00 16,203.30 16,616.70 3.0M
2021-04-07 16,260.00 16,613.30 16,243.30 16,416.70 3.8M
2021-04-06 16,816.60 16,856.60 16,466.70 16,493.30 3.9M
2021-04-05 17,100.00 17,100.00 16,840.00 16,876.60 2.8M
2021-04-02 16,850.00 17,043.30 16,740.00 16,816.60 3.6M
2021-04-01 16,000.00 16,400.00 15,980.00 16,326.70 4.7M
2021-03-31 15,750.00 15,773.30 15,476.70 15,596.70 3.0M
2021-03-30 15,333.30 15,550.00 15,300.00 15,516.70 3.4M
2021-03-29 15,223.30 15,393.30 15,150.00 15,246.70 4.4M
2021-03-26 14,763.30 14,923.30 14,560.00 14,756.70 2.9M
2021-03-25 14,516.70 14,660.00 14,156.70 14,530.00 4.2M
2021-03-24 14,343.30 14,946.70 14,320.00 14,750.00 5.8M
2021-03-23 14,166.70 14,360.00 14,010.00 14,040.00 3.3M
2021-03-22 13,933.30 14,003.30 13,810.00 13,833.30 2.7M
2021-03-19 14,000.00 14,140.00 13,893.30 14,043.30 3.8M
2021-03-18 14,353.30 14,690.00 14,333.30 14,416.70 3.2M
2021-03-17 14,170.00 14,366.70 13,953.30 14,033.30 2.4M
2021-03-16 14,020.00 14,260.00 13,993.30 14,066.70 2.4M
2021-03-15 14,043.30 14,060.00 13,720.00 13,853.30 2.3M
2021-03-12 13,703.30 14,103.30 13,646.70 14,073.30 4.8M
2021-03-11 13,360.00 13,493.30 13,156.70 13,470.00 3.6M
2021-03-10 14,000.00 14,126.70 13,536.70 13,550.00 3.5M
2021-03-09 13,253.30 13,806.70 13,076.70 13,626.70 4.3M
2021-03-08 14,100.00 14,163.30 13,660.00 13,670.00 2.8M
2021-03-05 13,803.30 13,896.70 13,460.00 13,826.70 4.2M
2021-03-04 14,170.00 14,400.00 14,093.30 14,176.70 2.9M
2021-03-03 14,526.70 14,660.00 14,363.30 14,530.00 2.2M
2021-03-02 15,053.30 15,163.30 14,673.30 14,710.00 2.6M
2021-03-01 14,983.30 15,086.70 14,756.70 14,820.00 2.5M
2021-02-26 14,623.30 14,900.00 14,500.00 14,516.70 5.0M
2021-02-25 15,400.00 15,606.70 15,070.00 15,233.30 3.1M
2021-02-24 15,043.30 15,380.00 14,920.00 15,010.00 4.8M
2021-02-22 14,716.70 15,493.30 14,703.30 15,433.30 6.3M
2021-02-19 14,143.30 14,600.00 14,136.70 14,513.30 2.9M
2021-02-18 14,230.00 14,433.30 14,190.00 14,293.30 2.3M
2021-02-17 14,553.30 14,563.30 14,220.00 14,380.00 3.3M
2021-02-16 14,626.70 14,896.70 14,570.00 14,703.30 3.4M
2021-02-15 14,503.30 14,550.00 14,373.30 14,520.00 2.1M
2021-02-12 14,203.30 14,523.30 14,080.00 14,330.00 4.6M
2021-02-10 13,936.70 14,013.30 13,750.00 13,823.30 2.5M
2021-02-09 13,963.30 14,033.30 13,820.00 13,976.70 2.8M
2021-02-08 13,463.30 13,813.30 13,296.70 13,716.70 2.5M
2021-02-05 13,470.00 13,556.70 13,283.30 13,506.70 2.5M
2021-02-04 13,270.00 13,446.70 13,190.00 13,256.70 2.5M
2021-02-03 13,920.00 13,923.30 13,533.30 13,610.00 2.3M
2021-02-02 13,666.70 13,826.70 13,436.70 13,716.70 2.6M
2021-02-01 13,043.30 13,600.00 13,000.00 13,430.00 2.9M
2021-01-29 14,190.00 14,290.00 13,210.00 13,270.00 6.5M
2021-01-28 14,066.70 14,353.30 13,956.70 13,956.70 6.1M
2021-01-27 14,540.00 14,850.00 14,316.70 14,633.30 3.7M
2021-01-26 14,666.70 15,056.70 14,650.00 14,803.30 3.8M
2021-01-25 14,613.30 14,660.00 14,473.30 14,656.70 2.3M
2021-01-22 14,646.70 14,730.00 14,503.30 14,503.30 2.7M
2021-01-21 14,866.70 14,916.70 14,530.00 14,736.70 3.0M
2021-01-20 14,933.30 15,026.70 14,740.00 14,843.30 3.0M
2021-01-19 14,473.30 14,750.00 14,460.00 14,710.00 2.7M
2021-01-18 14,273.30 14,560.00 14,116.70 14,406.70 2.8M
2021-01-15 14,676.70 14,886.70 14,436.70 14,633.30 5.2M
2021-01-14 14,170.00 14,560.00 13,840.00 14,083.30 5.1M
2021-01-13 13,820.00 14,433.30 13,770.00 14,316.70 4.4M
2021-01-12 13,553.30 13,800.00 13,483.30 13,600.00 2.8M
2021-01-08 13,333.30 13,643.30 13,296.70 13,560.00 3.7M
2021-01-07 12,890.00 13,050.00 12,806.70 13,050.00 2.9M
2021-01-06 12,970.00 13,030.00 12,716.70 12,756.70 2.6M
2021-01-05 12,636.70 13,016.70 12,630.00 12,960.00 3.1M
2021-01-04 12,700.00 12,770.00 12,506.70 12,636.70 2.3M