8035.T: Tokyo Electron Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,072.7317

CLOSE 2,069.8069

Low

LOW 1,703.16

High

HIGH 2,823.05

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	2,746.39	2,753.06	2,723.06	2,736.39
01/06/2004	2,749.73	2,756.39	2,706.4	2,726.39
01/07/2004	2,703.06	2,723.06	2,673.07	2,703.06
01/08/2004	2,736.39	2,803.05	2,723.06	2,799.72
01/13/2004	2,769.72	2,773.06	2,713.06	2,759.72
01/14/2004	2,706.4	2,783.06	2,693.06	2,783.06
01/15/2004	2,769.72	2,769.72	2,693.06	2,699.73
01/16/2004	2,726.39	2,753.06	2,709.73	2,746.39
01/19/2004	2,779.72	2,796.39	2,746.39	2,759.72
01/20/2004	2,773.06	2,823.05	2,729.73	2,789.72
01/21/2004	2,773.06	2,819.72	2,736.39	2,736.39
01/22/2004	2,766.39	2,783.06	2,706.4	2,706.4
01/23/2004	2,699.73	2,739.73	2,686.4	2,693.06
01/26/2004	2,626.4	2,643.07	2,589.74	2,633.07
01/27/2004	2,639.74	2,646.4	2,556.41	2,559.74
01/28/2004	2,499.75	2,513.08	2,456.42	2,469.75
01/29/2004	2,436.42	2,476.42	2,413.09	2,473.09
01/30/2004	2,459.75	2,526.41	2,439.76	2,503.08
02/02/2004	2,469.75	2,493.08	2,426.42	2,433.09
02/03/2004	2,433.09	2,439.76	2,343.1	2,379.76
02/04/2004	2,363.1	2,376.43	2,319.77	2,333.1
02/05/2004	2,313.1	2,373.1	2,259.77	2,306.44
02/06/2004	2,319.77	2,346.43	2,279.77	2,303.1
02/09/2004	2,369.76	2,396.43	2,303.1	2,319.77
02/10/2004	2,299.77	2,319.77	2,199.78	2,239.78
02/12/2004	2,259.77	2,269.77	2,206.45	2,226.44
02/13/2004	2,196.45	2,303.1	2,196.45	2,303.1
02/16/2004	2,299.77	2,326.43	2,246.44	2,283.11
02/17/2004	2,286.44	2,376.43	2,273.11	2,359.76
02/18/2004	2,389.76	2,393.09	2,319.77	2,319.77
02/19/2004	2,386.43	2,399.76	2,326.43	2,363.1
02/20/2004	2,333.1	2,349.77	2,306.44	2,316.44
02/23/2004	2,313.1	2,356.43	2,303.1	2,333.1
02/24/2004	2,249.78	2,306.44	2,233.11	2,236.44
02/25/2004	2,193.11	2,223.11	2,166.45	2,183.11
02/26/2004	2,169.78	2,223.11	2,146.45	2,183.11
02/27/2004	2,183.11	2,219.78	2,159.78	2,196.45
03/01/2004	2,293.1	2,299.77	2,209.78	2,286.44
03/02/2004	2,279.77	2,333.1	2,273.11	2,296.44
03/03/2004	2,333.1	2,349.77	2,299.77	2,319.77
03/04/2004	2,359.76	2,379.76	2,329.77	2,366.43
03/05/2004	2,386.43	2,386.43	2,289.77	2,343.1
03/08/2004	2,309.77	2,333.1	2,273.11	2,286.44
03/09/2004	2,226.44	2,263.11	2,223.11	2,263.11
03/10/2004	2,219.78	2,259.77	2,209.78	2,233.11
03/11/2004	2,199.78	2,223.11	2,183.11	2,209.78
03/12/2004	2,176.45	2,266.44	2,176.45	2,259.77
03/15/2004	2,266.44	2,303.1	2,226.44	2,236.44
03/16/2004	2,199.78	2,233.11	2,179.78	2,179.78
03/17/2004	2,209.78	2,236.44	2,189.78	2,219.78
03/18/2004	2,266.44	2,266.44	2,196.45	2,209.78
03/19/2004	2,223.11	2,233.11	2,176.45	2,233.11
03/22/2004	2,203.11	2,226.44	2,193.11	2,213.11
03/23/2004	2,163.12	2,209.78	2,159.78	2,183.11
03/24/2004	2,166.45	2,196.45	2,116.46	2,123.12
03/25/2004	2,166.45	2,189.78	2,139.79	2,183.11
03/26/2004	2,303.1	2,329.77	2,263.11	2,329.77
03/29/2004	2,336.43	2,373.1	2,299.77	2,319.77
03/30/2004	2,346.43	2,386.43	2,316.44	2,323.1
03/31/2004	2,309.77	2,359.76	2,283.11	2,316.44
04/01/2004	2,293.1	2,336.43	2,259.77	2,289.77
04/02/2004	2,299.77	2,353.1	2,289.77	2,333.1
04/05/2004	2,396.43	2,419.76	2,386.43	2,403.09
04/06/2004	2,446.42	2,463.09	2,399.76	2,463.09
04/07/2004	2,433.09	2,459.75	2,416.43	2,439.76
04/08/2004	2,416.43	2,439.76	2,399.76	2,433.09
04/09/2004	2,369.76	2,413.09	2,346.43	2,363.1
04/12/2004	2,396.43	2,433.09	2,383.09	2,423.09
04/13/2004	2,453.09	2,463.09	2,419.76	2,433.09
04/14/2004	2,396.43	2,416.43	2,376.43	2,389.76
04/15/2004	2,399.76	2,419.76	2,326.43	2,329.77
04/16/2004	2,319.77	2,353.1	2,283.11	2,313.1
04/19/2004	2,293.1	2,299.77	2,236.44	2,286.44
04/20/2004	2,316.44	2,396.43	2,286.44	2,376.43
04/21/2004	2,376.43	2,393.09	2,346.43	2,366.43
04/22/2004	2,399.76	2,406.43	2,276.44	2,313.1
04/23/2004	2,373.1	2,403.09	2,326.43	2,393.09
04/26/2004	2,416.43	2,443.09	2,406.43	2,413.09
04/27/2004	2,379.76	2,389.76	2,333.1	2,346.43
04/28/2004	2,309.77	2,366.43	2,286.44	2,309.77
04/30/2004	2,236.44	2,266.44	2,223.11	2,239.78
05/06/2004	2,243.11	2,249.78	2,149.79	2,163.12
05/07/2004	2,096.46	2,169.78	2,096.46	2,113.12
05/10/2004	2,129.79	2,156.45	1,963.14	2,009.8
05/11/2004	2,019.8	2,093.12	1,966.47	2,009.8
05/12/2004	2,049.8	2,059.79	1,986.47	2,013.13
05/13/2004	1,979.8	1,996.47	1,933.14	1,936.47
05/14/2004	1,946.47	1,979.8	1,889.81	1,946.47
05/17/2004	1,903.14	1,916.48	1,833.15	1,839.82
05/18/2004	1,853.15	1,906.48	1,836.48	1,903.14
05/19/2004	1,923.14	1,999.8	1,876.48	1,943.14
05/20/2004	1,963.14	1,966.47	1,893.14	1,929.81
05/21/2004	1,959.8	1,989.8	1,936.47	1,979.8
05/24/2004	1,939.81	1,976.47	1,933.14	1,949.81
05/25/2004	1,939.81	1,953.14	1,926.47	1,933.14
05/26/2004	1,953.14	1,983.14	1,939.81	1,939.81
05/27/2004	2,016.47	2,023.13	1,943.14	2,009.8
05/28/2004	2,096.46	2,109.79	2,036.46	2,099.79
05/31/2004	2,073.13	2,086.46	2,013.13	2,033.13
06/01/2004	2,063.13	2,083.13	2,019.8	2,046.46
06/02/2004	2,039.8	2,066.46	2,019.8	2,026.46
06/03/2004	2,026.46	2,059.79	1,929.81	1,949.81
06/04/2004	1,983.14	1,993.13	1,949.81	1,989.8
06/07/2004	2,066.46	2,093.12	2,006.47	2,089.79
06/08/2004	2,123.12	2,146.45	2,099.79	2,106.46
06/09/2004	2,083.13	2,123.12	2,053.13	2,053.13
06/10/2004	2,053.13	2,099.79	2,003.13	2,083.13
06/11/2004	2,043.13	2,096.46	2,013.13	2,026.46
06/14/2004	1,973.14	2,023.13	1,946.47	1,959.8
06/15/2004	1,933.14	1,946.47	1,903.14	1,929.81
06/16/2004	1,939.81	1,976.47	1,933.14	1,946.47
06/17/2004	1,919.81	1,943.14	1,896.48	1,916.48
06/18/2004	1,886.48	1,903.14	1,859.81	1,859.81
06/21/2004	1,896.48	1,936.47	1,876.48	1,879.81
06/22/2004	1,883.15	1,896.48	1,866.48	1,886.48
06/23/2004	1,919.81	1,929.81	1,876.48	1,886.48
06/24/2004	1,953.14	1,996.47	1,919.81	1,996.47
06/25/2004	1,996.47	2,023.13	1,976.47	2,019.8
06/28/2004	2,053.13	2,069.79	2,023.13	2,059.79
06/29/2004	2,026.46	2,033.13	2,003.13	2,023.13
06/30/2004	2,033.13	2,063.13	2,023.13	2,039.8
07/01/2004	2,063.13	2,066.46	2,029.8	2,036.46
07/02/2004	1,969.8	1,989.8	1,943.14	1,969.8
07/05/2004	1,936.47	1,953.14	1,929.81	1,939.81
07/06/2004	1,949.81	1,983.14	1,936.47	1,939.81
07/07/2004	1,899.81	1,923.14	1,883.15	1,903.14
07/08/2004	1,923.14	1,933.14	1,869.81	1,883.15
07/09/2004	1,866.48	1,909.81	1,866.48	1,903.14
07/12/2004	1,926.47	1,926.47	1,879.81	1,899.81
07/13/2004	1,876.48	1,886.48	1,839.82	1,873.15
07/14/2004	1,846.48	1,866.48	1,773.16	1,789.82
07/15/2004	1,796.49	1,806.49	1,736.49	1,756.49
07/16/2004	1,736.49	1,833.15	1,726.49	1,816.49
07/20/2004	1,753.16	1,759.82	1,716.5	1,733.16
07/21/2004	1,799.82	1,816.49	1,786.49	1,816.49
07/22/2004	1,763.16	1,793.15	1,743.16	1,779.82
07/23/2004	1,769.82	1,773.16	1,736.49	1,743.16
07/26/2004	1,746.49	1,803.15	1,739.83	1,793.15
07/27/2004	1,766.49	1,779.82	1,739.83	1,739.83
07/28/2004	1,789.82	1,829.82	1,766.49	1,799.82
07/29/2004	1,783.16	1,809.82	1,753.16	1,776.49
07/30/2004	1,823.15	1,826.48	1,799.82	1,816.49
08/02/2004	1,799.82	1,823.15	1,789.82	1,809.82
08/03/2004	1,806.49	1,823.15	1,769.82	1,773.16
08/04/2004	1,749.83	1,776.49	1,703.16	1,773.16
08/05/2004	1,799.82	1,866.48	1,783.16	1,846.48
08/06/2004	1,796.49	1,866.48	1,793.15	1,843.15
08/09/2004	1,783.16	1,873.15	1,783.16	1,866.48
08/10/2004	1,869.81	1,899.81	1,869.81	1,896.48
08/11/2004	1,903.14	1,906.48	1,873.15	1,879.81
08/12/2004	1,879.81	1,879.81	1,833.15	1,843.15
08/13/2004	1,826.48	1,836.48	1,799.82	1,816.49
08/16/2004	1,819.82	1,869.81	1,806.49	1,859.81
08/17/2004	1,883.15	1,899.81	1,863.15	1,876.48
08/18/2004	1,879.81	1,899.81	1,869.81	1,896.48
08/19/2004	1,909.81	1,943.14	1,899.81	1,943.14
08/20/2004	1,919.81	1,926.47	1,893.14	1,906.48
08/23/2004	1,926.47	1,933.14	1,903.14	1,903.14
08/24/2004	1,906.48	1,916.48	1,879.81	1,899.81
08/25/2004	1,886.48	1,903.14	1,873.15	1,896.48
08/26/2004	1,906.48	1,909.81	1,879.81	1,883.15
08/27/2004	1,889.81	1,889.81	1,856.48	1,876.48
08/30/2004	1,866.48	1,883.15	1,853.15	1,869.81
08/31/2004	1,856.48	1,879.81	1,853.15	1,873.15
09/01/2004	1,876.48	1,879.81	1,839.82	1,849.82
09/02/2004	1,873.15	1,899.81	1,866.48	1,893.14
09/03/2004	1,869.81	1,876.48	1,836.48	1,836.48
09/06/2004	1,843.15	1,873.15	1,829.82	1,866.48
09/07/2004	1,869.81	1,893.14	1,866.48	1,883.15
09/08/2004	1,863.15	1,876.48	1,846.48	1,853.15
09/09/2004	1,866.48	1,893.14	1,843.15	1,846.48
09/10/2004	1,819.82	1,859.81	1,806.49	1,843.15
09/13/2004	1,869.81	1,903.14	1,859.81	1,903.14
09/14/2004	1,929.81	1,986.47	1,919.81	1,959.8
09/15/2004	1,946.47	1,956.47	1,916.48	1,916.48
09/16/2004	1,893.14	1,943.14	1,886.48	1,916.48
09/17/2004	1,923.14	1,926.47	1,876.48	1,883.15
09/21/2004	1,913.14	1,923.14	1,893.14	1,916.48
09/22/2004	1,919.81	1,939.81	1,883.15	1,899.81
09/24/2004	1,866.48	1,889.81	1,843.15	1,853.15
09/27/2004	1,853.15	1,853.15	1,813.15	1,833.15
09/28/2004	1,806.49	1,823.15	1,789.82	1,813.15
09/29/2004	1,813.15	1,819.82	1,786.49	1,793.15
09/30/2004	1,809.82	1,816.49	1,789.82	1,789.82
10/01/2004	1,803.15	1,823.15	1,799.82	1,819.82
10/04/2004	1,886.48	1,899.81	1,856.48	1,886.48
10/05/2004	1,876.48	1,893.14	1,856.48	1,863.15
10/06/2004	1,866.48	1,916.48	1,863.15	1,899.81
10/07/2004	1,909.81	1,909.81	1,886.48	1,889.81
10/08/2004	1,893.14	1,913.14	1,886.48	1,896.48
10/12/2004	1,836.48	1,876.48	1,829.82	1,876.48
10/13/2004	1,896.48	1,903.14	1,846.48	1,849.82
10/14/2004	1,846.48	1,863.15	1,836.48	1,839.82
10/15/2004	1,816.49	1,833.15	1,793.15	1,809.82
10/18/2004	1,813.15	1,816.49	1,796.49	1,816.49
10/19/2004	1,823.15	1,853.15	1,813.15	1,833.15
10/20/2004	1,796.49	1,813.15	1,779.82	1,793.15
10/21/2004	1,809.82	1,826.48	1,786.49	1,796.49
10/22/2004	1,846.48	1,863.15	1,829.82	1,846.48
10/25/2004	1,803.15	1,859.81	1,799.82	1,843.15
10/26/2004	1,853.15	1,913.14	1,849.82	1,899.81
10/27/2004	1,893.14	1,909.81	1,879.81	1,896.48
10/28/2004	1,926.47	1,933.14	1,909.81	1,933.14
10/29/2004	1,909.81	1,933.14	1,899.81	1,916.48
11/01/2004	1,919.81	1,919.81	1,879.81	1,906.48
11/02/2004	1,893.14	1,906.48	1,883.15	1,899.81
11/04/2004	1,919.81	1,919.81	1,889.81	1,893.14
11/05/2004	1,899.81	1,913.14	1,869.81	1,889.81
11/08/2004	1,899.81	1,899.81	1,859.81	1,859.81
11/09/2004	1,859.81	1,886.48	1,843.15	1,846.48
11/10/2004	1,859.81	1,863.15	1,843.15	1,853.15
11/11/2004	1,833.15	1,843.15	1,803.15	1,806.49
11/12/2004	1,823.15	1,869.81	1,816.49	1,863.15
11/15/2004	1,869.81	1,916.48	1,859.81	1,909.81
11/16/2004	1,909.81	1,913.14	1,869.81	1,869.81
11/17/2004	1,886.48	1,903.14	1,876.48	1,879.81
11/18/2004	1,906.48	1,916.48	1,876.48	1,906.48
11/19/2004	1,926.47	1,946.47	1,923.14	1,929.81
11/22/2004	1,873.15	1,893.14	1,849.82	1,893.14
11/24/2004	1,883.15	1,913.14	1,873.15	1,906.48
11/25/2004	1,893.14	1,923.14	1,886.48	1,919.81
11/26/2004	1,919.81	1,923.14	1,896.48	1,899.81
11/29/2004	1,933.14	1,933.14	1,906.48	1,923.14
11/30/2004	1,909.81	1,916.48	1,889.81	1,889.81
12/01/2004	1,883.15	1,883.15	1,869.81	1,883.15
12/02/2004	1,926.47	1,929.81	1,909.81	1,923.14
12/03/2004	1,966.47	1,996.47	1,959.8	1,979.8
12/06/2004	1,969.8	2,029.8	1,969.8	1,989.8
12/07/2004	1,989.8	2,009.8	1,943.14	1,946.47
12/08/2004	1,959.8	1,986.47	1,929.81	1,979.8
12/09/2004	1,953.14	1,973.14	1,929.81	1,936.47
12/10/2004	1,903.14	1,949.81	1,903.14	1,929.81
12/13/2004	1,946.47	1,946.47	1,893.14	1,909.81
12/14/2004	1,943.14	1,976.47	1,926.47	1,956.47
12/15/2004	1,986.47	2,013.13	1,973.14	2,003.13
12/16/2004	1,989.8	1,993.13	1,963.14	1,966.47
12/17/2004	1,963.14	2,033.13	1,956.47	2,019.8
12/20/2004	2,026.46	2,049.8	2,013.13	2,049.8
12/21/2004	2,046.46	2,063.13	2,033.13	2,046.46
12/22/2004	2,066.46	2,073.13	2,046.46	2,059.79
12/24/2004	2,083.13	2,099.79	2,076.46	2,099.79
12/27/2004	2,066.46	2,096.46	2,066.46	2,079.79
12/28/2004	2,079.79	2,119.79	2,079.79	2,099.79
12/29/2004	2,116.46	2,123.12	2,076.46	2,076.46
12/30/2004	2,109.79	2,109.79	2,093.12	2,103.12

Menu

Create your free account now!

8035.T: Tokyo Electron Limited Historical Data

2004 Historical Chart

Average

Low

High