8035.T: Tokyo Electron Limited Historical Data

2023 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 19,088.6137

CLOSE 19,100.8221

Low

LOW 12,738.73

High

HIGH 25,980

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	12,778.72	12,922.04	12,738.73	12,802.05
01/05/2023	13,035.36	13,415.33	12,915.38	13,315.34
01/06/2023	13,132.02	13,738.63	13,105.36	13,721.96
01/10/2023	14,188.58	14,208.58	13,975.27	14,145.25
01/11/2023	14,231.91	14,431.89	14,178.58	14,328.57
01/12/2023	14,615.21	14,658.53	14,435.22	14,585.21
01/13/2023	14,818.52	15,261.81	14,665.2	15,028.5
01/16/2023	14,795.19	14,931.84	14,625.2	14,671.87
01/17/2023	14,818.52	15,115.16	14,761.86	14,965.17
01/18/2023	15,001.83	15,345.13	14,905.18	15,221.81
01/19/2023	15,098.49	15,098.49	14,791.85	14,841.85
01/20/2023	14,608.54	14,841.85	14,531.88	14,815.19
01/23/2023	15,195.15	15,255.14	15,101.82	15,188.48
01/24/2023	15,608.44	15,838.42	15,498.45	15,498.45
01/25/2023	15,431.79	15,571.78	15,348.47	15,458.45
01/26/2023	15,318.47	15,381.8	15,071.83	15,178.48
01/27/2023	15,228.48	15,338.47	15,018.5	15,158.48
01/30/2023	15,035.16	15,261.81	14,981.84	15,261.81
01/31/2023	15,265.14	15,285.14	15,041.83	15,055.16
02/01/2023	15,241.81	15,468.45	15,215.15	15,375.13
02/02/2023	15,815.09	15,905.08	15,625.1	15,825.08
02/03/2023	15,958.4	16,011.73	15,828.42	15,831.75
02/06/2023	15,838.42	15,898.41	15,498.45	15,521.78
02/07/2023	15,581.78	15,751.76	15,518.45	15,568.44
02/08/2023	15,755.09	15,771.76	15,531.78	15,755.09
02/09/2023	15,521.78	15,561.78	15,378.46	15,418.46
02/10/2023	15,868.41	16,348.37	15,861.75	16,088.39
02/13/2023	15,855.08	15,925.07	15,278.47	15,381.8
02/14/2023	15,665.1	15,718.43	15,525.11	15,595.11
02/15/2023	15,765.09	15,821.75	15,461.79	15,521.78
02/16/2023	15,665.1	15,725.09	15,571.78	15,661.77
02/17/2023	15,498.45	15,628.44	15,325.13	15,395.13
02/20/2023	15,291.8	15,338.47	15,115.16	15,158.48
02/21/2023	15,165.15	15,198.48	15,011.83	15,118.49
02/22/2023	14,848.52	14,965.17	14,818.52	14,861.85
02/24/2023	15,328.47	15,928.41	15,321.8	15,921.74
02/27/2023	15,601.77	15,725.09	15,545.11	15,621.77
02/28/2023	15,815.09	15,818.42	15,535.11	15,568.44
03/01/2023	15,648.44	15,861.75	15,531.78	15,855.08
03/02/2023	15,785.09	15,811.75	15,535.11	15,608.44
03/03/2023	15,698.43	15,751.76	15,438.46	15,708.43
03/06/2023	15,938.41	16,251.71	15,888.41	16,198.38
03/07/2023	16,081.73	16,135.05	15,998.4	16,035.06
03/08/2023	15,888.41	16,128.39	15,881.75	16,011.73
03/09/2023	16,288.37	16,401.69	16,125.05	16,211.71
03/10/2023	16,198.38	16,285.04	16,001.73	16,008.4
03/13/2023	15,891.74	15,995.07	15,821.75	15,888.41
03/14/2023	15,718.43	15,841.75	15,558.44	15,561.78
03/15/2023	15,815.09	15,865.08	15,535.11	15,581.78
03/16/2023	15,398.46	16,041.73	15,311.8	15,725.09
03/17/2023	16,041.73	16,185.05	15,805.09	16,185.05
03/20/2023	16,185.05	16,245.04	15,755.09	15,765.09
03/22/2023	15,945.07	16,191.71	15,855.08	16,121.72
03/23/2023	16,015.07	16,388.36	15,985.07	16,365.03
03/24/2023	16,561.68	16,914.97	16,538.35	16,665
03/27/2023	16,531.68	16,548.35	16,231.71	16,248.38
03/28/2023	16,148.39	16,231.71	16,041.73	16,195.05
03/29/2023	16,048.4	16,108.39	15,921.74	16,105.06
03/30/2023	16,390	16,400	15,835	16,030
03/31/2023	16,250	16,270	15,700	16,040
04/03/2023	16,040	16,050	15,600	15,710
04/04/2023	15,880	15,935	15,675	15,805
04/05/2023	15,610	15,970	15,585	15,780
04/06/2023	15,380	15,380	14,930	15,065
04/07/2023	15,250	15,480	15,155	15,400
04/10/2023	15,475	15,520	15,265	15,325
04/11/2023	15,800	16,060	15,700	15,890
04/12/2023	15,725	15,995	15,665	15,945
04/13/2023	15,640	15,700	15,540	15,695
04/14/2023	15,555	15,775	15,335	15,415
04/17/2023	15,520	15,580	15,355	15,485
04/18/2023	15,350	15,380	15,105	15,130
04/19/2023	15,285	15,430	14,965	15,130
04/20/2023	14,930	15,395	14,810	15,395
04/21/2023	15,660	15,930	15,520	15,590
04/24/2023	15,410	15,520	15,255	15,290
04/25/2023	15,345	15,475	15,295	15,320
04/26/2023	15,230	15,405	15,200	15,260
04/27/2023	15,260	15,270	14,990	15,200
04/28/2023	15,440	15,515	15,145	15,495
05/01/2023	15,700	15,725	15,350	15,500
05/02/2023	15,665	15,760	15,515	15,730
05/08/2023	15,670	15,760	15,485	15,690
05/09/2023	15,900	15,995	15,760	15,970
05/10/2023	15,745	15,875	15,590	15,630
05/11/2023	15,730	15,955	15,625	15,885
05/12/2023	15,885	16,395	15,640	16,395
05/15/2023	16,360	16,410	16,050	16,175
05/16/2023	16,500	16,900	16,490	16,860
05/17/2023	17,030	17,580	17,015	17,420
05/18/2023	18,490	18,540	17,920	18,370
05/19/2023	18,700	18,920	18,315	18,530
05/22/2023	18,400	18,695	18,385	18,660
05/23/2023	18,700	18,740	18,115	18,180
05/24/2023	17,780	18,330	17,685	18,250
05/25/2023	18,650	18,880	18,510	18,800
05/26/2023	19,360	19,920	19,210	19,635
05/29/2023	20,590	20,600	19,520	19,720
05/30/2023	19,680	19,995	19,545	19,710
05/31/2023	19,690	19,730	19,240	19,315
06/01/2023	19,210	19,735	19,170	19,735
06/02/2023	19,695	19,715	19,050	19,275
06/05/2023	19,195	19,460	18,680	19,420
06/06/2023	19,200	19,650	19,105	19,635
06/07/2023	19,610	19,680	18,815	18,815
06/08/2023	18,710	19,030	18,525	18,800
06/09/2023	18,695	18,950	18,335	18,910
06/12/2023	19,100	19,165	18,745	18,955
06/13/2023	19,400	19,925	19,350	19,900
06/14/2023	20,050	20,080	19,710	19,900
06/15/2023	20,135	20,450	19,980	20,300
06/16/2023	20,100	20,440	19,810	20,400
06/19/2023	19,900	20,240	19,725	19,900
06/20/2023	19,775	20,075	19,730	20,000
06/21/2023	19,800	20,575	19,795	20,560
06/22/2023	20,060	20,220	19,620	19,620
06/23/2023	19,940	20,140	19,430	19,775
06/26/2023	19,550	19,775	19,475	19,610
06/27/2023	19,605	19,935	19,535	19,715
06/28/2023	20,115	20,240	19,850	20,240
06/29/2023	20,450	21,130	20,400	20,775
06/30/2023	20,405	20,690	20,320	20,560
07/03/2023	21,200	21,540	21,160	21,370
07/04/2023	21,300	21,630	21,220	21,390
07/05/2023	21,250	21,410	21,105	21,315
07/06/2023	20,570	20,850	20,405	20,480
07/07/2023	20,340	20,770	20,205	20,205
07/10/2023	20,200	20,285	19,820	19,900
07/11/2023	20,205	20,325	19,940	20,115
07/12/2023	20,025	20,055	19,370	19,445
07/13/2023	19,700	19,915	19,310	19,840
07/14/2023	20,000	20,415	19,975	20,190
07/18/2023	20,400	20,795	20,255	20,390
07/19/2023	20,685	20,795	20,450	20,725
07/20/2023	20,560	20,680	20,395	20,450
07/21/2023	19,550	19,665	19,235	19,300
07/24/2023	19,700	19,895	19,430	19,765
07/25/2023	20,050	20,050	19,410	19,665
07/26/2023	19,850	19,945	19,755	19,860
07/27/2023	19,480	20,465	19,480	20,400
07/28/2023	20,130	20,935	20,125	20,910
07/31/2023	21,395	21,580	21,190	21,245
08/01/2023	21,425	21,885	21,300	21,845
08/02/2023	21,500	21,675	21,005	21,145
08/03/2023	20,685	21,070	20,605	20,910
08/04/2023	21,040	21,270	20,935	21,095
08/07/2023	20,880	20,925	20,520	20,875
08/08/2023	21,005	21,135	20,580	20,695
08/09/2023	20,640	21,085	20,625	20,760
08/10/2023	20,510	20,555	20,175	20,450
08/14/2023	20,270	20,490	19,930	20,270
08/15/2023	20,985	21,115	20,530	20,610
08/16/2023	20,460	20,530	20,300	20,375
08/17/2023	20,305	20,620	20,210	20,465
08/18/2023	20,300	20,845	20,250	20,605
08/21/2023	20,755	20,860	20,530	20,790
08/22/2023	21,210	21,300	20,900	21,190
08/23/2023	21,090	21,130	20,950	21,065
08/24/2023	21,600	21,760	21,465	21,750
08/25/2023	20,955	20,995	20,430	20,460
08/28/2023	20,680	20,980	20,450	20,955
08/29/2023	21,100	21,315	20,975	21,105
08/30/2023	21,675	21,790	21,305	21,310
08/31/2023	21,525	21,760	21,430	21,575
09/01/2023	21,475	21,690	21,385	21,435
09/04/2023	21,455	21,565	21,330	21,485
09/05/2023	21,545	21,715	21,430	21,695
09/06/2023	21,850	22,145	21,700	22,115
09/07/2023	21,975	22,160	21,910	21,960
09/08/2023	21,500	21,550	20,935	21,120
09/11/2023	21,045	21,095	20,440	20,490
09/12/2023	20,635	20,795	20,285	20,735
09/13/2023	20,640	20,845	20,530	20,610
09/14/2023	20,800	21,330	20,750	21,235
09/15/2023	21,480	21,945	21,380	21,895
09/19/2023	21,105	21,155	20,685	20,750
09/20/2023	20,680	20,835	20,470	20,725
09/21/2023	20,440	20,675	20,345	20,500
09/22/2023	20,095	20,555	19,840	20,410
09/25/2023	20,510	20,940	20,445	20,940
09/26/2023	20,525	20,790	20,165	20,165
09/27/2023	19,830	20,300	19,780	20,300
09/28/2023	20,170	20,225	19,660	19,925
09/29/2023	20,270	20,540	20,085	20,440
10/02/2023	20,540	20,575	20,165	20,180
10/03/2023	20,045	20,210	19,885	19,975
10/04/2023	19,450	19,620	19,270	19,360
10/05/2023	19,700	19,770	19,420	19,755
10/06/2023	19,500	19,710	19,205	19,440
10/10/2023	19,795	20,145	19,700	20,100
10/11/2023	20,380	20,620	20,325	20,560
10/12/2023	20,850	21,290	20,815	21,165
10/13/2023	21,100	21,510	21,045	21,210
10/16/2023	20,500	20,670	20,310	20,395
10/17/2023	20,870	21,060	20,780	20,880
10/18/2023	20,650	21,310	20,635	21,175
10/19/2023	20,500	20,545	20,080	20,180
10/20/2023	19,860	20,260	19,735	20,085
10/23/2023	20,010	20,165	19,950	20,065
10/24/2023	20,325	20,370	19,665	20,020
10/25/2023	20,300	20,540	20,145	20,365
10/26/2023	19,465	19,590	19,330	19,340
10/27/2023	19,450	19,705	19,265	19,610
10/30/2023	19,595	19,900	19,555	19,800
10/31/2023	19,610	19,805	19,290	19,755
11/01/2023	20,240	20,390	20,055	20,390
11/02/2023	21,000	21,080	20,885	21,060
11/06/2023	21,715	21,800	21,420	21,510
11/07/2023	21,305	21,355	21,055	21,215
11/08/2023	21,450	21,470	21,215	21,260
11/09/2023	21,520	21,950	21,465	21,845
11/10/2023	21,840	22,230	21,725	22,190
11/13/2023	23,100	23,315	22,480	22,575
11/14/2023	22,840	23,330	22,765	23,230
11/15/2023	23,800	24,245	23,580	24,115
11/16/2023	24,050	24,205	23,770	24,090
11/17/2023	23,750	24,125	23,460	24,115
11/20/2023	24,245	24,470	23,850	23,905
11/21/2023	24,285	24,330	24,010	24,170
11/22/2023	23,850	24,120	23,540	23,945
11/24/2023	24,260	24,480	24,005	24,005
11/27/2023	24,005	24,135	23,860	23,945
11/28/2023	23,950	24,060	23,770	23,890
11/29/2023	23,720	24,140	23,675	23,955
11/30/2023	24,200	24,220	23,895	24,025
12/01/2023	23,650	23,980	23,520	23,850
12/04/2023	23,800	23,855	23,555	23,710
12/05/2023	23,400	23,430	22,770	22,770
12/06/2023	22,995	23,310	22,955	23,270
12/07/2023	22,600	22,785	22,340	22,435
12/08/2023	22,310	22,560	22,180	22,240
12/11/2023	22,730	23,080	22,605	23,005
12/12/2023	23,850	24,020	23,260	23,345
12/13/2023	23,675	24,715	23,650	24,445
12/14/2023	24,800	25,065	23,990	24,035
12/15/2023	24,365	24,960	24,285	24,370
12/18/2023	24,515	24,635	24,185	24,385
12/19/2023	24,630	25,280	24,385	25,280
12/20/2023	25,545	25,625	24,915	25,255
12/21/2023	24,920	25,160	24,580	24,700
12/22/2023	25,015	25,195	24,765	24,905
12/25/2023	25,105	25,135	24,870	25,025
12/26/2023	25,025	25,300	24,845	25,300
12/27/2023	25,655	25,980	25,495	25,620
12/28/2023	25,620	25,620	25,380	25,465
12/29/2023	25,300	25,420	25,130	25,255

Menu

Create your free account now!

8035.T: Tokyo Electron Limited Historical Data

2023 Historical Chart

Average

Low

High