Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tokyo Electron Limited logo
8035.T
Tokyo Electron Limited
06:30:00
75360 ¥
0.0000 (%0.00)
Previous Close: 76080
Day Low₺73920
Day High₺77600
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8035.T: Tokyo Electron Limited Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,240.6655
CLOSE 2,240.4382

Low

LOW 1,714.16

High

HIGH 3,150.02
DATEOPENHIGHLOWCLOSE
01/06/20141,899.811,913.141,863.151,889.81
01/07/20141,879.811,903.141,869.811,886.48
01/08/20141,903.141,919.811,893.141,916.48
01/09/20141,899.811,916.481,893.141,899.81
01/10/20141,879.811,913.141,879.811,913.14
01/14/20141,846.481,877.481,844.481,859.48
01/15/20141,919.471,939.811,916.481,937.47
01/16/20141,939.811,964.471,939.811,955.8
01/17/20141,923.811,930.141,892.811,909.48
01/20/20141,887.811,909.481,883.481,893.14
01/21/20141,903.811,921.811,898.481,908.81
01/22/20141,909.811,922.471,891.481,910.81
01/23/20141,912.811,933.141,895.811,897.48
01/24/20141,876.481,891.141,846.821,868.48
01/27/20141,820.481,824.821,804.821,818.82
01/28/20141,785.491,805.491,778.821,799.49
01/29/20141,824.821,836.151,805.151,832.82
01/30/20141,776.491,800.821,771.821,793.15
01/31/20141,783.161,797.821,758.491,772.16
02/03/20141,766.491,796.491,766.491,770.49
02/04/20141,762.821,765.491,723.491,724.49
02/05/20141,741.831,750.491,714.161,730.16
02/06/20141,742.831,763.161,730.831,738.16
02/07/20141,766.491,787.491,763.161,780.82
02/10/20141,803.151,815.151,786.491,801.15
02/12/20141,867.811,886.141,867.481,883.15
02/13/20141,869.151,886.141,840.821,851.48
02/14/20141,951.141,979.471,931.471,954.14
02/17/20141,937.471,939.471,922.471,929.81
02/18/20141,942.141,974.471,936.811,961.14
02/19/20141,946.471,952.471,930.471,935.47
02/20/20141,933.141,934.141,894.141,899.81
02/21/20141,899.811,925.141,897.141,915.14
02/24/20141,944.811,946.141,910.481,936.14
02/25/20141,940.471,947.811,931.141,932.14
02/26/20141,916.481,935.471,908.811,908.81
02/27/20141,952.471,958.141,932.811,946.47
02/28/20141,956.141,965.141,937.811,947.14
03/03/20141,933.141,940.811,906.481,936.14
03/04/20141,923.141,937.811,908.141,930.14
03/05/20141,937.141,964.141,933.141,958.14
03/06/20141,976.472,015.81,976.472,014.13
03/07/20142,027.132,056.462,027.132,045.46
03/10/20142,033.82,053.132,028.82,049.8
03/11/20142,073.462,082.132,062.132,070.46
03/12/20142,011.82,019.462,004.472,016.13
03/13/20142,045.82,070.792,041.82,053.13
03/14/20141,983.141,983.141,950.141,965.8
03/17/20141,943.141,959.471,939.811,953.14
03/18/20141,980.81,995.471,964.141,986.47
03/19/20142,013.132,039.131,992.82,018.8
03/20/20142,026.462,032.132,012.132,012.8
03/24/20142,094.462,159.122,093.122,150.78
03/25/20142,117.452,162.782,110.122,121.12
03/26/20142,131.452,141.452,117.122,133.45
03/27/20142,108.122,126.792,085.122,123.79
03/28/20142,092.122,103.122,067.792,095.46
03/31/20142,122.452,132.452,100.792,108.12
04/01/20142,128.452,138.452,103.462,110.12
04/02/20142,167.122,201.782,167.122,196.78
04/03/20142,200.452,229.112,196.112,220.44
04/04/20142,203.112,217.782,200.782,208.45
04/07/20142,160.782,181.122,134.122,151.12
04/08/20142,136.452,137.792,110.792,112.12
04/09/20142,066.792,080.462,055.462,056.46
04/10/20142,069.462,097.462,044.132,051.79
04/11/20141,967.81,978.81,954.471,958.47
04/14/20141,981.471,999.131,976.141,988.8
04/15/20141,990.131,994.81,971.141,977.14
04/16/20141,979.471,999.471,969.81,997.13
04/17/20141,964.141,964.141,934.471,937.47
04/18/20141,970.81,977.141,956.81,969.47
04/21/20141,983.141,995.81,975.471,978.8
04/22/20142,011.472,014.81,988.471,991.8
04/23/20142,006.82,015.131,999.82,009.8
04/24/20142,001.82,008.471,979.81,991.47
04/25/20141,993.82,010.471,972.141,997.47
04/28/20141,949.811,958.81,934.141,942.14
04/30/20141,949.811,954.81,916.811,934.14
05/01/20141,939.811,956.471,933.811,954.8
05/02/20141,939.811,965.81,932.141,935.47
05/07/20141,947.141,947.811,922.141,924.14
05/08/20141,963.141,979.471,959.141,972.47
05/09/20141,992.132,015.131,990.472,012.13
05/12/20141,993.132,009.81,993.132,000.13
05/13/20142,033.132,040.462,018.462,027.46
05/14/20141,994.132,009.81,984.82,002.8
05/15/20141,969.471,990.81,969.471,975.47
05/16/20141,977.471,982.141,951.141,957.47
05/19/20142,079.792,081.132,059.462,062.13
05/20/20142,055.132,076.792,055.132,063.46
05/21/20142,040.462,047.82,029.132,039.13
05/22/20142,061.132,081.132,056.462,070.79
05/23/20142,063.792,082.792,063.462,066.79
05/26/20142,095.122,099.462,083.132,091.46
05/27/20142,085.122,106.462,085.122,091.79
05/28/20142,092.462,109.122,085.462,099.46
05/29/20142,066.792,091.792,066.792,078.46
05/30/20142,065.132,070.792,036.82,037.46
06/02/20142,055.462,085.792,047.462,080.46
06/03/20142,103.462,134.452,101.462,132.79
06/04/20142,196.112,208.452,184.112,208.45
06/05/20142,226.442,237.112,219.442,229.44
06/06/20142,256.112,266.772,244.782,250.11
06/09/20142,266.442,306.12,265.772,301.44
06/10/20142,287.442,306.772,287.442,292.1
06/11/20142,295.772,313.12,295.772,309.1
06/12/20142,287.12,296.442,276.772,280.44
06/13/20142,264.112,285.12,257.112,275.77
06/16/20142,329.432,346.12,318.772,333.1
06/17/20142,342.432,353.12,323.432,326.43
06/18/20142,346.432,368.762,344.432,359.43
06/19/20142,344.772,367.12,344.432,366.43
06/20/20142,356.432,376.12,356.432,376.1
06/23/20142,379.432,392.432,372.12,379.1
06/24/20142,374.762,408.092,366.432,403.09
06/25/20142,362.12,382.762,360.432,363.43
06/26/20142,361.762,362.762,320.432,333.1
06/27/20142,316.12,326.12,264.112,279.44
06/30/20142,304.12,312.12,272.112,282.44
07/01/20142,306.442,326.772,296.12,310.44
07/02/20142,329.772,333.12,315.442,321.43
07/03/20142,333.12,349.432,317.12,323.43
07/04/20142,357.12,380.12,350.432,377.76
07/07/20142,365.432,373.12,354.762,366.1
07/08/20142,384.432,401.762,379.12,399.76
07/09/20142,386.432,398.762,384.092,395.09
07/10/20142,399.762,403.092,389.092,396.09
07/11/20142,363.12,388.762,362.12,368.1
07/14/20142,385.432,400.762,377.432,385.09
07/15/20142,399.762,412.432,398.762,409.43
07/16/20142,383.092,405.762,381.762,394.09
07/17/20142,387.092,393.762,384.092,387.09
07/18/20142,357.12,374.762,336.772,341.77
07/22/20142,379.762,406.432,368.12,380.43
07/23/20142,299.772,337.432,299.12,311.44
07/24/20142,241.782,266.442,240.442,252.77
07/25/20142,255.442,265.112,246.442,264.77
07/28/20142,186.112,206.452,185.112,204.11
07/29/20142,220.112,229.782,199.112,203.11
07/30/20142,236.442,262.442,226.442,237.44
07/31/20142,249.782,262.772,234.112,246.44
08/01/20142,215.782,239.782,206.782,221.78
08/04/20142,216.452,245.782,214.782,229.44
08/05/20142,231.112,232.442,203.112,207.45
08/06/20142,196.112,210.452,194.112,202.11
08/07/20142,191.452,221.782,183.452,221.44
08/08/20142,166.122,166.122,104.792,105.79
08/11/20142,166.452,176.122,090.462,166.78
08/12/20142,204.452,206.782,182.782,191.11
08/13/20142,183.782,197.452,177.452,192.45
08/14/20142,179.782,205.112,176.782,191.78
08/15/20142,214.782,233.112,212.112,228.11
08/18/20142,343.12,352.432,321.432,324.77
08/19/20142,310.772,330.12,308.442,325.1
08/20/20142,326.432,351.12,320.432,344.77
08/21/20142,324.772,342.432,324.772,339.77
08/22/20142,348.772,365.432,348.772,361.76
08/25/20142,348.12,389.762,348.12,381.76
08/26/20142,336.772,365.432,336.772,351.43
08/27/20142,352.12,374.12,350.762,372.1
08/28/20142,374.12,384.762,373.432,373.76
08/29/20142,396.432,399.432,370.432,376.76
09/01/20142,424.762,432.762,394.092,407.43
09/02/20142,411.432,437.422,402.762,429.42
09/03/20142,432.422,446.092,419.092,420.42
09/04/20142,446.422,451.092,414.762,431.42
09/05/20142,435.762,439.762,416.762,422.09
09/08/20142,446.422,453.422,431.762,436.76
09/09/20142,453.092,459.422,432.092,434.42
09/10/20142,419.762,437.762,411.432,433.42
09/11/20142,429.762,443.762,424.092,435.76
09/12/20142,444.762,472.422,440.422,459.42
09/16/20142,416.432,418.422,379.12,384.43
09/17/20142,421.422,427.762,411.092,411.09
09/18/20142,460.752,461.752,446.762,453.42
09/19/20142,467.092,502.422,467.092,496.75
09/22/20142,446.762,481.752,428.762,450.75
09/24/20142,391.762,416.432,385.432,400.09
09/25/20142,431.422,431.422,402.432,416.09
09/26/20142,359.12,385.762,359.12,376.43
09/29/20142,392.092,404.762,380.12,396.43
09/30/20142,395.762,408.092,378.12,385.76
10/01/20142,389.762,401.092,361.762,362.1
10/02/20142,328.432,337.12,280.112,281.11
10/03/20142,247.782,261.112,233.782,246.44
10/06/20142,286.442,301.772,269.442,288.77
10/07/20142,255.442,298.442,255.442,282.44
10/08/20142,259.772,262.112,237.782,258.11
10/09/20142,313.442,320.12,292.442,299.77
10/10/20142,259.772,275.442,235.112,252.44
10/14/20142,082.792,121.122,071.792,102.12
10/15/20142,099.792,118.122,094.462,109.79
10/16/20142,043.132,047.132,020.132,029.8
10/17/20142,071.462,091.122,056.132,061.79
10/20/20142,103.122,112.462,090.122,111.12
10/21/20142,116.462,123.122,064.132,065.79
10/22/20142,149.792,165.782,146.792,165.78
10/23/20142,125.792,130.452,106.462,111.46
10/24/20142,166.452,169.782,128.792,136.79
10/27/20142,166.452,166.452,137.792,154.12
10/28/20142,186.112,193.112,173.782,181.12
10/29/20142,221.112,222.782,196.782,208.11
10/30/20142,254.772,264.772,216.452,232.44
10/31/20142,249.442,341.432,231.112,316.44
11/04/20142,438.092,449.762,405.432,406.43
11/05/20142,421.092,446.422,406.432,433.09
11/06/20142,466.422,495.752,449.762,475.42
11/07/20142,499.752,509.752,483.092,509.08
11/10/20142,483.092,498.082,467.092,468.75
11/11/20142,556.412,588.742,537.752,578.08
11/12/20142,599.742,620.072,576.742,586.07
11/13/20142,586.072,642.072,578.082,641.4
11/14/20142,591.412,599.742,533.752,574.08
11/17/20142,599.742,612.742,543.412,559.41
11/18/20142,584.412,594.412,557.412,579.74
11/19/20142,569.742,583.742,558.082,559.41
11/20/20142,586.412,594.742,544.082,556.74
11/21/20142,582.412,586.072,548.412,577.74
11/25/20142,629.742,643.072,590.072,606.07
11/26/20142,629.742,632.742,612.412,616.07
11/27/20142,718.062,728.732,678.072,686.4
11/28/20142,689.732,702.42,678.42,695.4
12/01/20142,733.062,774.722,733.062,764.39
12/02/20142,775.392,799.392,764.062,779.06
12/03/20142,838.052,905.042,836.382,836.38
12/04/20142,946.372,954.72,910.042,923.04
12/05/20142,875.052,915.712,875.052,909.71
12/08/20142,999.73,022.032,986.72,993.03
12/09/20142,941.372,941.372,874.712,892.38
12/10/20142,883.052,912.712,841.722,865.05
12/11/20142,853.052,855.052,766.392,815.05
12/12/20142,815.392,843.722,800.722,825.72
12/15/20142,748.392,826.722,748.392,809.05
12/16/20142,753.062,777.722,737.062,771.72
12/17/20142,813.052,860.382,810.722,838.05
12/18/20142,949.712,953.042,855.382,868.05
12/19/20143,008.033,042.72,986.73,038.36
12/22/20143,020.033,039.033,009.73,028.36
12/24/20143,126.353,145.693,117.023,133.02
12/25/20143,103.023,128.693,088.023,116.02
12/26/20143,137.023,150.023,097.363,122.02
12/29/20143,143.023,143.023,044.363,070.36
12/30/20143,106.363,113.023,072.033,073.36