8035.T
Tokyo Electron Limited JPX · 8035.T
$61,490.00
-4460.00
(-6.76%)
Pullback · -1.66σ
Price alert —
Loading…
Sign in to get a one-time email the moment 8035.T crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $64950.00 | $65410.00 | $61340.00 | $61490.00 | 2.2M |
| 2026-07-23 | $66470.00 | $68700.00 | $65910.00 | $65950.00 | 3.6M |
| 2026-07-22 | $69570.00 | $69780.00 | $65550.00 | $65960.00 | 4.1M |
| 2026-07-21 | $64350.00 | $66570.00 | $64200.00 | $66570.00 | 3.6M |
| 2026-07-17 | $67000.00 | $67080.00 | $63150.00 | $65100.00 | 6.3M |
| 2026-07-16 | $71240.00 | $71680.00 | $68840.00 | $70890.00 | 5.2M |
| 2026-07-15 | $71900.00 | $74810.00 | $70780.00 | $74240.00 | 3.9M |
| 2026-07-14 | $69800.00 | $72140.00 | $68680.00 | $71130.00 | 4.0M |
| 2026-07-13 | $71900.00 | $74470.00 | $69940.00 | $71300.00 | 3.6M |
| 2026-07-10 | $72900.00 | $74550.00 | $71610.00 | $72940.00 | 3.9M |
| 2026-07-09 | $69900.00 | $71540.00 | $69300.00 | $71060.00 | 3.7M |
| 2026-07-08 | $67470.00 | $69600.00 | $66560.00 | $67350.00 | 4.3M |
| 2026-07-07 | $71710.00 | $73090.00 | $69130.00 | $69470.00 | 3.9M |
| 2026-07-06 | $74090.00 | $75290.00 | $70670.00 | $72320.00 | 2.8M |
| 2026-07-03 | $69940.00 | $73830.00 | $68970.00 | $73200.00 | 4.7M |
| 2026-07-02 | $74300.00 | $75740.00 | $72940.00 | $72940.00 | 4.5M |
| 2026-07-01 | $78650.00 | $81260.00 | $76690.00 | $78800.00 | 5.6M |
| 2026-06-30 | $76980.00 | $80500.00 | $74730.00 | $77150.00 | 5.2M |
| 2026-06-29 | $73500.00 | $74700.00 | $70670.00 | $74700.00 | 4.2M |
| 2026-06-26 | $72560.00 | $74430.00 | $71120.00 | $72920.00 | 4.5M |
| 2026-06-25 | $72400.00 | $75850.00 | $71900.00 | $75340.00 | 5.0M |
| 2026-06-24 | $71760.00 | $73360.00 | $68620.00 | $69900.00 | 5.3M |
| 2026-06-23 | $77500.00 | $79800.00 | $72960.00 | $72960.00 | 4.7M |
| 2026-06-22 | $73990.00 | $77850.00 | $73980.00 | $77800.00 | 3.1M |
| 2026-06-19 | $77580.00 | $77600.00 | $73920.00 | $75360.00 | 6.1M |
| 2026-06-18 | $73870.00 | $76650.00 | $73100.00 | $76080.00 | 5.8M |
| 2026-06-17 | $69970.00 | $73220.00 | $69850.00 | $72640.00 | 4.6M |
| 2026-06-16 | $71510.00 | $73130.00 | $70820.00 | $70860.00 | 4.8M |
| 2026-06-15 | $74800.00 | $74800.00 | $72760.00 | $72760.00 | 4.6M |
| 2026-06-12 | $68400.00 | $71000.00 | $68000.00 | $68000.00 | 7.1M |
| 2026-06-11 | $61000.00 | $64070.00 | $60210.00 | $63400.00 | 5.6M |
| 2026-06-10 | $61110.00 | $65310.00 | $60810.00 | $61830.00 | 7.9M |
| 2026-06-09 | $57200.00 | $60860.00 | $56770.00 | $59920.00 | 5.9M |
| 2026-06-08 | $55650.00 | $56450.00 | $54650.00 | $55020.00 | 4.0M |
| 2026-06-05 | $62000.00 | $62210.00 | $58750.00 | $59450.00 | 4.5M |
| 2026-06-04 | $59900.00 | $63660.00 | $59900.00 | $63660.00 | 4.8M |
| 2026-06-03 | $56710.00 | $61420.00 | $56390.00 | $60900.00 | 5.4M |
| 2026-06-02 | $53060.00 | $53750.00 | $52180.00 | $53710.00 | 2.7M |
| 2026-06-01 | $53360.00 | $54740.00 | $52960.00 | $53060.00 | 3.2M |
| 2026-05-29 | $52780.00 | $53320.00 | $52030.00 | $52420.00 | 3.6M |
| 2026-05-28 | $52000.00 | $52730.00 | $51150.00 | $52320.00 | 3.1M |
| 2026-05-27 | $52870.00 | $54700.00 | $52500.00 | $52500.00 | 3.9M |
| 2026-05-26 | $53180.00 | $53190.00 | $50640.00 | $51420.00 | 2.4M |
| 2026-05-25 | $50530.00 | $52530.00 | $50030.00 | $52180.00 | 2.7M |
| 2026-05-22 | $49050.00 | $50220.00 | $48730.00 | $49830.00 | 2.8M |
| 2026-05-21 | $47650.00 | $48800.00 | $47450.00 | $48800.00 | 2.7M |
| 2026-05-20 | $46700.00 | $47220.00 | $45030.00 | $46100.00 | 3.0M |
| 2026-05-19 | $49960.00 | $49980.00 | $47160.00 | $47160.00 | 2.6M |
| 2026-05-18 | $50600.00 | $50900.00 | $48810.00 | $49260.00 | 2.4M |
| 2026-05-15 | $52150.00 | $52530.00 | $49480.00 | $50290.00 | 3.0M |
| 2026-05-14 | $51590.00 | $52730.00 | $51200.00 | $51200.00 | 2.1M |
| 2026-05-13 | $51510.00 | $51920.00 | $50830.00 | $51340.00 | 2.3M |
| 2026-05-12 | $53000.00 | $53000.00 | $51630.00 | $52160.00 | 1.9M |
| 2026-05-11 | $53500.00 | $53870.00 | $51870.00 | $52080.00 | 3.0M |
| 2026-05-08 | $51720.00 | $52650.00 | $51220.00 | $52450.00 | 3.6M |
| 2026-05-07 | $51180.00 | $51960.00 | $50240.00 | $51720.00 | 4.7M |
| 2026-05-01 | $47000.00 | $48190.00 | $46710.00 | $47450.00 | 5.9M |
| 2026-04-30 | $45000.00 | $45290.00 | $43980.00 | $44390.00 | 4.1M |
| 2026-04-28 | $46880.00 | $46970.00 | $45010.00 | $45150.00 | 3.3M |
| 2026-04-27 | $46460.00 | $47710.00 | $46300.00 | $47100.00 | 3.6M |
| 2026-04-24 | $45450.00 | $46110.00 | $45410.00 | $45850.00 | 2.3M |
| 2026-04-23 | $46150.00 | $46560.00 | $44950.00 | $45480.00 | 3.0M |
| 2026-04-22 | $45170.00 | $45540.00 | $45020.00 | $45500.00 | 2.0M |
| 2026-04-21 | $44740.00 | $46460.00 | $44670.00 | $45780.00 | 3.2M |
| 2026-04-20 | $43870.00 | $44490.00 | $43620.00 | $44250.00 | 2.0M |
| 2026-04-17 | $45120.00 | $45280.00 | $44010.00 | $44010.00 | 3.0M |
| 2026-04-16 | $44200.00 | $46150.00 | $44100.00 | $45820.00 | 4.8M |
| 2026-04-15 | $43870.00 | $44570.00 | $43360.00 | $43500.00 | 3.6M |
| 2026-04-14 | $43160.00 | $43820.00 | $42890.00 | $43700.00 | 3.5M |
| 2026-04-13 | $43370.00 | $43480.00 | $42300.00 | $42460.00 | 3.3M |
| 2026-04-10 | $42840.00 | $44040.00 | $42620.00 | $44040.00 | 4.1M |
| 2026-04-09 | $42830.00 | $42830.00 | $41750.00 | $42190.00 | 2.7M |
| 2026-04-08 | $41500.00 | $42410.00 | $41060.00 | $42410.00 | 3.9M |
| 2026-04-07 | $38650.00 | $39050.00 | $38270.00 | $38440.00 | 1.9M |
| 2026-04-06 | $38200.00 | $39260.00 | $38200.00 | $38370.00 | 2.1M |
| 2026-04-03 | $38880.00 | $39320.00 | $38280.00 | $38420.00 | 1.8M |
| 2026-04-02 | $39700.00 | $39710.00 | $37960.00 | $38020.00 | 2.7M |
| 2026-04-01 | $38630.00 | $39300.00 | $38380.00 | $39280.00 | 2.5M |
| 2026-03-31 | $36950.00 | $38220.00 | $36520.00 | $37230.00 | 4.0M |
| 2026-03-30 | $37600.00 | $38840.00 | $37210.00 | $38840.00 | 3.6M |
| 2026-03-27 | $39130.00 | $39390.00 | $38670.00 | $39290.00 | 3.6M |
| 2026-03-26 | $39950.00 | $41290.00 | $39940.00 | $40530.00 | 2.7M |
| 2026-03-25 | $40640.00 | $41440.00 | $40360.00 | $40360.00 | 3.1M |
| 2026-03-24 | $39350.00 | $39470.00 | $38280.00 | $39130.00 | 2.3M |
| 2026-03-23 | $37930.00 | $38540.00 | $37480.00 | $38300.00 | 3.4M |
| 2026-03-19 | $39010.00 | $39690.00 | $38960.00 | $39330.00 | 2.7M |
| 2026-03-18 | $39480.00 | $40290.00 | $39240.00 | $40290.00 | 2.0M |
| 2026-03-17 | $39850.00 | $39880.00 | $38630.00 | $38780.00 | 1.9M |
| 2026-03-16 | $38420.00 | $39150.00 | $37830.00 | $39150.00 | 2.9M |
| 2026-03-13 | $38510.00 | $39000.00 | $38300.00 | $38340.00 | 3.2M |
| 2026-03-12 | $40000.00 | $40300.00 | $39330.00 | $39750.00 | 2.7M |
| 2026-03-11 | $40730.00 | $41050.00 | $39950.00 | $40530.00 | 2.9M |
| 2026-03-10 | $40760.00 | $41200.00 | $39160.00 | $40030.00 | 3.6M |
| 2026-03-09 | $38290.00 | $39170.00 | $37600.00 | $38920.00 | 5.2M |
| 2026-03-06 | $41020.00 | $42030.00 | $40830.00 | $41790.00 | 2.9M |
| 2026-03-05 | $42490.00 | $43290.00 | $41420.00 | $41720.00 | 3.8M |
| 2026-03-04 | $41370.00 | $42310.00 | $40120.00 | $40690.00 | 4.8M |
| 2026-03-03 | $43550.00 | $43990.00 | $42330.00 | $42600.00 | 3.2M |
| 2026-03-02 | $42690.00 | $43790.00 | $42650.00 | $43530.00 | 2.6M |
| 2026-02-27 | $43210.00 | $44300.00 | $43100.00 | $44010.00 | 3.7M |
| 2026-02-26 | $46600.00 | $46600.00 | $44720.00 | $45310.00 | 3.6M |
| 2026-02-25 | $44850.00 | $46600.00 | $44770.00 | $46230.00 | 3.5M |
| 2026-02-24 | $43680.00 | $44380.00 | $43370.00 | $44380.00 | 2.4M |
| 2026-02-20 | $43800.00 | $44250.00 | $42960.00 | $43960.00 | 3.6M |
| 2026-02-19 | $44750.00 | $45450.00 | $44440.00 | $44630.00 | 3.7M |
| 2026-02-18 | $42580.00 | $43920.00 | $42380.00 | $43390.00 | 3.6M |
| 2026-02-17 | $41950.00 | $42820.00 | $41590.00 | $42150.00 | 2.6M |
| 2026-02-16 | $41780.00 | $41830.00 | $41010.00 | $41380.00 | 2.2M |
| 2026-02-13 | $41270.00 | $42680.00 | $41010.00 | $41990.00 | 5.4M |
| 2026-02-12 | $41900.00 | $42410.00 | $40730.00 | $41300.00 | 3.5M |
| 2026-02-10 | $41730.00 | $42370.00 | $40750.00 | $41500.00 | 4.1M |
| 2026-02-09 | $41580.00 | $42330.00 | $40310.00 | $40600.00 | 7.7M |
| 2026-02-06 | $40160.00 | $41350.00 | $39820.00 | $41030.00 | 3.3M |
| 2026-02-05 | $40050.00 | $40720.00 | $39480.00 | $39990.00 | 3.0M |
| 2026-02-04 | $40580.00 | $41000.00 | $39940.00 | $40700.00 | 2.4M |
| 2026-02-03 | $40580.00 | $41790.00 | $40180.00 | $41560.00 | 3.5M |
| 2026-02-02 | $40280.00 | $41370.00 | $39620.00 | $39660.00 | 3.6M |
| 2026-01-30 | $41020.00 | $41940.00 | $40770.00 | $41310.00 | 3.5M |
| 2026-01-29 | $44410.00 | $44430.00 | $41090.00 | $41330.00 | 4.7M |
| 2026-01-28 | $42790.00 | $44610.00 | $42290.00 | $43800.00 | 4.2M |
| 2026-01-27 | $41390.00 | $42200.00 | $40980.00 | $42130.00 | 2.7M |
| 2026-01-26 | $41020.00 | $42320.00 | $40830.00 | $41090.00 | 2.9M |