Tokyo Electron (8035.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 56330.00 | 56850.00 | 53250.00 | 54500.00 | -1.50% | 2,877,200 |
| 2026-08-06 | 56550.00 | 56800.00 | 54800.00 | 55330.00 | -5.50% | 3,602,900 |
| 2026-08-05 | 59000.00 | 59700.00 | 58300.00 | 58550.00 | +3.26% | 3,342,100 |
| 2026-08-04 | 55880.00 | 56740.00 | 53400.00 | 56700.00 | +3.11% | 3,777,200 |
| 2026-08-03 | 53900.00 | 55550.00 | 52550.00 | 54990.00 | -0.92% | 4,585,200 |
| 2026-07-31 | 59240.00 | 59250.00 | 54220.00 | 55500.00 | +6.24% | 14,096,600 |
| 2026-07-30 | 49000.00 | 53820.00 | 48650.00 | 52240.00 | +4.48% | 6,356,300 |
| 2026-07-29 | 53920.00 | 55630.00 | 48580.00 | 50000.00 | -10.59% | 7,362,500 |
| 2026-07-28 | 56530.00 | 57610.00 | 55400.00 | 55920.00 | -10.96% | 4,363,800 |
| 2026-07-27 | 63660.00 | 64100.00 | 61660.00 | 62800.00 | +0.22% | 2,720,800 |
| 2026-07-24 | 64950.00 | 65410.00 | 61210.00 | 62660.00 | -4.99% | 3,871,900 |
| 2026-07-23 | 66470.00 | 68700.00 | 65910.00 | 65950.00 | -0.02% | 3,554,800 |
| 2026-07-22 | 69570.00 | 69780.00 | 65550.00 | 65960.00 | -0.92% | 4,060,500 |
| 2026-07-21 | 64350.00 | 66570.00 | 64200.00 | 66570.00 | +2.26% | 3,621,900 |
| 2026-07-17 | 67000.00 | 67080.00 | 63150.00 | 65100.00 | -8.17% | 6,335,500 |
| 2026-07-16 | 71240.00 | 71680.00 | 68840.00 | 70890.00 | -4.51% | 5,153,200 |
| 2026-07-15 | 71900.00 | 74810.00 | 70780.00 | 74240.00 | +4.37% | 3,909,100 |
| 2026-07-14 | 69800.00 | 72140.00 | 68680.00 | 71130.00 | -0.24% | 4,029,300 |
| 2026-07-13 | 71900.00 | 74470.00 | 69940.00 | 71300.00 | -2.25% | 3,645,000 |
| 2026-07-10 | 72900.00 | 74550.00 | 71610.00 | 72940.00 | +2.65% | 3,910,500 |
| 2026-07-09 | 69900.00 | 71540.00 | 69300.00 | 71060.00 | +5.51% | 3,695,600 |
| 2026-07-08 | 67470.00 | 69600.00 | 66560.00 | 67350.00 | -3.05% | 4,276,100 |
| 2026-07-07 | 71710.00 | 73090.00 | 69130.00 | 69470.00 | -3.94% | 3,890,000 |
| 2026-07-06 | 74090.00 | 75290.00 | 70670.00 | 72320.00 | -1.20% | 2,846,600 |
| 2026-07-03 | 69940.00 | 73830.00 | 68970.00 | 73200.00 | +0.36% | 4,678,700 |
| 2026-07-02 | 74300.00 | 75740.00 | 72940.00 | 72940.00 | -7.44% | 4,530,000 |
| 2026-07-01 | 78650.00 | 81260.00 | 76690.00 | 78800.00 | +2.14% | 5,596,400 |
| 2026-06-30 | 76980.00 | 80500.00 | 74730.00 | 77150.00 | +3.28% | 5,168,500 |
| 2026-06-29 | 73500.00 | 74700.00 | 70670.00 | 74700.00 | +2.44% | 4,216,000 |
| 2026-06-26 | 72560.00 | 74430.00 | 71120.00 | 72920.00 | -3.21% | 4,533,200 |
| 2026-06-25 | 72400.00 | 75850.00 | 71900.00 | 75340.00 | +7.78% | 4,988,300 |
| 2026-06-24 | 71760.00 | 73360.00 | 68620.00 | 69900.00 | -4.19% | 5,275,300 |
| 2026-06-23 | 77500.00 | 79800.00 | 72960.00 | 72960.00 | -6.22% | 4,737,500 |
| 2026-06-22 | 73990.00 | 77850.00 | 73980.00 | 77800.00 | +3.24% | 3,105,600 |
| 2026-06-19 | 77580.00 | 77600.00 | 73920.00 | 75360.00 | -0.95% | 6,107,100 |
| 2026-06-18 | 73870.00 | 76650.00 | 73100.00 | 76080.00 | +4.74% | 5,806,900 |
| 2026-06-17 | 69970.00 | 73220.00 | 69850.00 | 72640.00 | +2.51% | 4,608,500 |
| 2026-06-16 | 71510.00 | 73130.00 | 70820.00 | 70860.00 | -2.61% | 4,828,900 |
| 2026-06-15 | 74800.00 | 74800.00 | 72760.00 | 72760.00 | +7.00% | 4,611,000 |
| 2026-06-12 | 68400.00 | 71000.00 | 68000.00 | 68000.00 | +7.26% | 7,102,200 |
| 2026-06-11 | 61000.00 | 64070.00 | 60210.00 | 63400.00 | +2.54% | 5,585,800 |
| 2026-06-10 | 61110.00 | 65310.00 | 60810.00 | 61830.00 | +3.19% | 7,924,500 |
| 2026-06-09 | 57200.00 | 60860.00 | 56770.00 | 59920.00 | +8.91% | 5,902,600 |
| 2026-06-08 | 55650.00 | 56450.00 | 54650.00 | 55020.00 | -7.45% | 3,961,100 |
| 2026-06-05 | 62000.00 | 62210.00 | 58750.00 | 59450.00 | -6.61% | 4,460,100 |
| 2026-06-04 | 59900.00 | 63660.00 | 59900.00 | 63660.00 | +4.53% | 4,805,100 |
| 2026-06-03 | 56710.00 | 61420.00 | 56390.00 | 60900.00 | +13.39% | 5,433,400 |
| 2026-06-02 | 53060.00 | 53750.00 | 52180.00 | 53710.00 | +1.23% | 2,681,900 |
| 2026-06-01 | 53360.00 | 54740.00 | 52960.00 | 53060.00 | +1.22% | 3,167,500 |
| 2026-05-29 | 52780.00 | 53320.00 | 52030.00 | 52420.00 | +0.19% | 3,555,800 |
| 2026-05-28 | 52000.00 | 52730.00 | 51150.00 | 52320.00 | -0.34% | 3,146,300 |
| 2026-05-27 | 52870.00 | 54700.00 | 52500.00 | 52500.00 | +2.10% | 3,857,400 |
| 2026-05-26 | 53180.00 | 53190.00 | 50640.00 | 51420.00 | -1.46% | 2,439,400 |
| 2026-05-25 | 50530.00 | 52530.00 | 50030.00 | 52180.00 | +4.72% | 2,671,900 |
| 2026-05-22 | 49050.00 | 50220.00 | 48730.00 | 49830.00 | +2.11% | 2,776,900 |
| 2026-05-21 | 47650.00 | 48800.00 | 47450.00 | 48800.00 | +5.86% | 2,745,800 |
| 2026-05-20 | 46700.00 | 47220.00 | 45030.00 | 46100.00 | -2.25% | 3,042,100 |
| 2026-05-19 | 49960.00 | 49980.00 | 47160.00 | 47160.00 | -4.26% | 2,645,700 |
| 2026-05-18 | 50600.00 | 50900.00 | 48810.00 | 49260.00 | -2.05% | 2,434,000 |
| 2026-05-15 | 52150.00 | 52530.00 | 49480.00 | 50290.00 | -1.78% | 2,986,000 |
| 2026-05-14 | 51590.00 | 52730.00 | 51200.00 | 51200.00 | -0.27% | 2,051,400 |
| 2026-05-13 | 51510.00 | 51920.00 | 50830.00 | 51340.00 | -1.57% | 2,301,000 |
| 2026-05-12 | 53000.00 | 53000.00 | 51630.00 | 52160.00 | +0.15% | 1,931,800 |
| 2026-05-11 | 53500.00 | 53870.00 | 51870.00 | 52080.00 | -0.71% | 2,998,700 |
| 2026-05-08 | 51720.00 | 52650.00 | 51220.00 | 52450.00 | +1.41% | 3,644,900 |
| 2026-05-07 | 51180.00 | 51960.00 | 50240.00 | 51720.00 | +9.00% | 4,695,700 |
| 2026-05-01 | 47000.00 | 48190.00 | 46710.00 | 47450.00 | +6.89% | 5,915,900 |
| 2026-04-30 | 45000.00 | 45290.00 | 43980.00 | 44390.00 | -1.68% | 4,081,000 |
| 2026-04-28 | 46880.00 | 46970.00 | 45010.00 | 45150.00 | -4.14% | 3,291,600 |
| 2026-04-27 | 46460.00 | 47710.00 | 46300.00 | 47100.00 | +2.73% | 3,605,000 |
| 2026-04-24 | 45450.00 | 46110.00 | 45410.00 | 45850.00 | +0.81% | 2,312,400 |
| 2026-04-23 | 46150.00 | 46560.00 | 44950.00 | 45480.00 | -0.04% | 2,968,500 |
| 2026-04-22 | 45170.00 | 45540.00 | 45020.00 | 45500.00 | -0.61% | 2,047,100 |
| 2026-04-21 | 44740.00 | 46460.00 | 44670.00 | 45780.00 | +3.46% | 3,182,100 |
| 2026-04-20 | 43870.00 | 44490.00 | 43620.00 | 44250.00 | +0.55% | 2,017,800 |
| 2026-04-17 | 45120.00 | 45280.00 | 44010.00 | 44010.00 | -3.95% | 2,974,800 |
| 2026-04-16 | 44200.00 | 46150.00 | 44100.00 | 45820.00 | +5.33% | 4,808,800 |
| 2026-04-15 | 43870.00 | 44570.00 | 43360.00 | 43500.00 | -0.46% | 3,635,500 |
| 2026-04-14 | 43160.00 | 43820.00 | 42890.00 | 43700.00 | +2.92% | 3,521,700 |
| 2026-04-13 | 43370.00 | 43480.00 | 42300.00 | 42460.00 | -3.59% | 3,255,000 |
| 2026-04-10 | 42840.00 | 44040.00 | 42620.00 | 44040.00 | +4.38% | 4,086,200 |
| 2026-04-09 | 42830.00 | 42830.00 | 41750.00 | 42190.00 | -0.52% | 2,672,900 |
| 2026-04-08 | 41500.00 | 42410.00 | 41060.00 | 42410.00 | +10.33% | 3,872,000 |
| 2026-04-07 | 38650.00 | 39050.00 | 38270.00 | 38440.00 | +0.18% | 1,924,100 |
| 2026-04-06 | 38200.00 | 39260.00 | 38200.00 | 38370.00 | -0.13% | 2,127,100 |
| 2026-04-03 | 38880.00 | 39320.00 | 38280.00 | 38420.00 | +1.05% | 1,832,600 |
| 2026-04-02 | 39700.00 | 39710.00 | 37960.00 | 38020.00 | -3.21% | 2,727,000 |
| 2026-04-01 | 38630.00 | 39300.00 | 38380.00 | 39280.00 | +5.51% | 2,541,800 |
| 2026-03-31 | 36950.00 | 38220.00 | 36520.00 | 37230.00 | -4.15% | 4,036,500 |
| 2026-03-30 | 37600.00 | 38840.00 | 37210.00 | 38840.00 | -1.15% | 3,600,000 |
| 2026-03-27 | 39130.00 | 39390.00 | 38670.00 | 39290.00 | -3.06% | 3,646,500 |
| 2026-03-26 | 39950.00 | 41290.00 | 39940.00 | 40530.00 | +0.42% | 2,747,200 |
| 2026-03-25 | 40640.00 | 41440.00 | 40360.00 | 40360.00 | +3.14% | 3,091,900 |
| 2026-03-24 | 39350.00 | 39470.00 | 38280.00 | 39130.00 | +2.17% | 2,266,000 |
| 2026-03-23 | 37930.00 | 38540.00 | 37480.00 | 38300.00 | -2.62% | 3,387,800 |
| 2026-03-19 | 39010.00 | 39690.00 | 38960.00 | 39330.00 | -2.38% | 2,656,600 |
| 2026-03-18 | 39480.00 | 40290.00 | 39240.00 | 40290.00 | +3.89% | 2,014,800 |
| 2026-03-17 | 39850.00 | 39880.00 | 38630.00 | 38780.00 | -0.95% | 1,930,100 |
| 2026-03-16 | 38420.00 | 39150.00 | 37830.00 | 39150.00 | +2.11% | 2,906,700 |
| 2026-03-13 | 38510.00 | 39000.00 | 38300.00 | 38340.00 | -3.55% | 3,230,700 |
| 2026-03-12 | 40000.00 | 40300.00 | 39330.00 | 39750.00 | -1.92% | 2,673,500 |
| 2026-03-11 | 40730.00 | 41050.00 | 39950.00 | 40530.00 | +1.25% | 2,871,700 |
| 2026-03-10 | 40760.00 | 41200.00 | 39160.00 | 40030.00 | +2.85% | 3,600,700 |
| 2026-03-09 | 38290.00 | 39170.00 | 37600.00 | 38920.00 | -6.87% | 5,170,200 |
| 2026-03-06 | 41020.00 | 42030.00 | 40830.00 | 41790.00 | +0.17% | 2,862,300 |
| 2026-03-05 | 42490.00 | 43290.00 | 41420.00 | 41720.00 | +2.53% | 3,750,400 |
| 2026-03-04 | 41370.00 | 42310.00 | 40120.00 | 40690.00 | -4.48% | 4,835,900 |
| 2026-03-03 | 43550.00 | 43990.00 | 42330.00 | 42600.00 | -2.14% | 3,214,900 |
| 2026-03-02 | 42690.00 | 43790.00 | 42650.00 | 43530.00 | -1.09% | 2,574,400 |
| 2026-02-27 | 43210.00 | 44300.00 | 43100.00 | 44010.00 | -2.87% | 3,675,600 |
| 2026-02-26 | 46600.00 | 46600.00 | 44720.00 | 45310.00 | -1.99% | 3,582,700 |
| 2026-02-25 | 44850.00 | 46600.00 | 44770.00 | 46230.00 | +4.17% | 3,532,400 |
| 2026-02-24 | 43680.00 | 44380.00 | 43370.00 | 44380.00 | +0.96% | 2,447,100 |
| 2026-02-20 | 43800.00 | 44250.00 | 42960.00 | 43960.00 | -1.50% | 3,619,200 |
| 2026-02-19 | 44750.00 | 45450.00 | 44440.00 | 44630.00 | +2.86% | 3,742,000 |
| 2026-02-18 | 42580.00 | 43920.00 | 42380.00 | 43390.00 | +2.94% | 3,565,600 |
| 2026-02-17 | 41950.00 | 42820.00 | 41590.00 | 42150.00 | +1.86% | 2,633,400 |
| 2026-02-16 | 41780.00 | 41830.00 | 41010.00 | 41380.00 | -1.45% | 2,210,300 |
| 2026-02-13 | 41270.00 | 42680.00 | 41010.00 | 41990.00 | +1.67% | 5,378,300 |
| 2026-02-12 | 41900.00 | 42410.00 | 40730.00 | 41300.00 | -0.48% | 3,506,400 |
| 2026-02-10 | 41730.00 | 42370.00 | 40750.00 | 41500.00 | +2.22% | 4,136,200 |
| 2026-02-09 | 41580.00 | 42330.00 | 40310.00 | 40600.00 | -1.05% | 7,678,600 |
| 2026-02-06 | 40160.00 | 41350.00 | 39820.00 | 41030.00 | +2.60% | 3,289,700 |
| 2026-02-05 | 40050.00 | 40720.00 | 39480.00 | 39990.00 | -1.74% | 2,954,000 |
| 2026-02-04 | 40580.00 | 41000.00 | 39940.00 | 40700.00 | -2.07% | 2,431,800 |
| 2026-02-03 | 40580.00 | 41790.00 | 40180.00 | 41560.00 | +4.79% | 3,486,600 |
| 2026-02-02 | 40280.00 | 41370.00 | 39620.00 | 39660.00 | -3.99% | 3,568,300 |
| 2026-01-30 | 41020.00 | 41940.00 | 40770.00 | 41310.00 | -0.05% | 3,513,500 |
| 2026-01-29 | 44410.00 | 44430.00 | 41090.00 | 41330.00 | -5.64% | 4,689,400 |
| 2026-01-28 | 42790.00 | 44610.00 | 42290.00 | 43800.00 | +3.96% | 4,182,800 |
| 2026-01-27 | 41390.00 | 42200.00 | 40980.00 | 42130.00 | +2.53% | 2,713,800 |
| 2026-01-26 | 41020.00 | 42320.00 | 40830.00 | 41090.00 | -1.51% | 2,878,400 |
| 2026-01-23 | 42310.00 | 42540.00 | 41530.00 | 41720.00 | -1.84% | 3,128,600 |
| 2026-01-22 | 42820.00 | 43330.00 | 42110.00 | 42500.00 | +3.13% | 4,242,100 |
| 2026-01-21 | 40220.00 | 41560.00 | 40220.00 | 41210.00 | +0.32% | 3,638,100 |
| 2026-01-20 | 41740.00 | 41920.00 | 40610.00 | 41080.00 | -2.61% | 2,661,800 |
| 2026-01-19 | 42020.00 | 42430.00 | 41660.00 | 42180.00 | +0.07% | 2,722,800 |
| 2026-01-16 | 43000.00 | 43010.00 | 41600.00 | 42150.00 | -1.03% | 4,456,700 |
| 2026-01-15 | 41000.00 | 43000.00 | 40670.00 | 42590.00 | +0.66% | 4,885,600 |
| 2026-01-14 | 41460.00 | 42400.00 | 41260.00 | 42310.00 | +3.12% | 4,203,600 |
| 2026-01-13 | 41000.00 | 41360.00 | 40010.00 | 41030.00 | +8.23% | 5,383,100 |
| 2026-01-09 | 37000.00 | 38200.00 | 36480.00 | 37910.00 | +3.47% | 4,751,700 |
| 2026-01-08 | 37180.00 | 37470.00 | 36440.00 | 36640.00 | -4.01% | 4,022,200 |
| 2026-01-07 | 37500.00 | 38510.00 | 37390.00 | 38170.00 | +2.20% | 3,780,900 |
| 2026-01-06 | 37200.00 | 37600.00 | 36620.00 | 37350.00 | +1.14% | 3,860,200 |
| 2026-01-05 | 36080.00 | 37080.00 | 35720.00 | 36930.00 | +7.60% | 4,530,100 |
| 2025-12-30 | 33770.00 | 34500.00 | 33760.00 | 34320.00 | +0.26% | 1,704,900 |
| 2025-12-29 | 34600.00 | 34670.00 | 33910.00 | 34230.00 | -0.29% | 1,955,700 |
| 2025-12-26 | 33820.00 | 34390.00 | 33800.00 | 34330.00 | +1.60% | 1,928,700 |
| 2025-12-25 | 33100.00 | 33790.00 | 33090.00 | 33790.00 | +1.72% | 1,442,800 |
| 2025-12-24 | 33090.00 | 33860.00 | 32910.00 | 33220.00 | +0.67% | 2,405,600 |
| 2025-12-23 | 33170.00 | 33360.00 | 32770.00 | 33000.00 | -0.51% | 1,716,400 |
| 2025-12-22 | 32800.00 | 33440.00 | 32470.00 | 33170.00 | +6.31% | 3,456,100 |
| 2025-12-19 | 30710.00 | 31380.00 | 30690.00 | 31200.00 | +2.94% | 2,803,800 |
| 2025-12-18 | 30220.00 | 30700.00 | 30060.00 | 30310.00 | -3.22% | 2,876,900 |
| 2025-12-17 | 31200.00 | 31320.00 | 30700.00 | 31320.00 | +1.13% | 1,822,200 |
| 2025-12-16 | 31410.00 | 31450.00 | 30600.00 | 30970.00 | -0.55% | 2,081,100 |
| 2025-12-15 | 30800.00 | 31480.00 | 30660.00 | 31140.00 | -1.14% | 1,988,500 |
| 2025-12-12 | 31330.00 | 32490.00 | 31330.00 | 31500.00 | -3.37% | 4,635,800 |
| 2025-12-11 | 33800.00 | 33880.00 | 32410.00 | 32600.00 | -1.57% | 2,527,900 |
| 2025-12-10 | 33780.00 | 34040.00 | 32870.00 | 33120.00 | -1.40% | 2,256,300 |
| 2025-12-09 | 33500.00 | 33950.00 | 33370.00 | 33590.00 | +1.30% | 2,144,700 |
| 2025-12-08 | 33180.00 | 33610.00 | 32670.00 | 33160.00 | +0.06% | 1,905,100 |
| 2025-12-05 | 33120.00 | 33150.00 | 32770.00 | 33140.00 | -2.01% | 1,928,000 |
| 2025-12-04 | 32850.00 | 33820.00 | 32750.00 | 33820.00 | +3.17% | 2,656,500 |
| 2025-12-03 | 32550.00 | 33110.00 | 32200.00 | 32780.00 | +4.73% | 3,483,200 |
| 2025-12-02 | 31750.00 | 31940.00 | 31210.00 | 31300.00 | -1.04% | 1,720,100 |
| 2025-12-01 | 32500.00 | 32620.00 | 31540.00 | 31630.00 | -0.53% | 2,128,400 |
| 2025-11-28 | 32180.00 | 32200.00 | 31500.00 | 31800.00 | -1.18% | 1,583,600 |
| 2025-11-27 | 31840.00 | 32330.00 | 31680.00 | 32180.00 | +3.24% | 2,019,500 |
| 2025-11-26 | 31200.00 | 31580.00 | 31050.00 | 31170.00 | +0.23% | 2,222,000 |
| 2025-11-25 | 31000.00 | 31290.00 | 30730.00 | 31100.00 | +3.05% | 2,939,400 |
| 2025-11-21 | 30800.00 | 31040.00 | 30130.00 | 30180.00 | -7.14% | 4,751,600 |
| 2025-11-20 | 32900.00 | 33040.00 | 32170.00 | 32500.00 | +5.31% | 3,883,500 |
| 2025-11-19 | 31500.00 | 31670.00 | 30850.00 | 30860.00 | -1.97% | 2,822,800 |
| 2025-11-18 | 32600.00 | 32800.00 | 31410.00 | 31480.00 | -5.47% | 3,139,400 |
| 2025-11-17 | 32330.00 | 33300.00 | 32150.00 | 33300.00 | +4.55% | 2,711,200 |
| 2025-11-14 | 32000.00 | 32610.00 | 31820.00 | 31850.00 | -6.07% | 4,021,100 |
| 2025-11-13 | 33550.00 | 34000.00 | 33370.00 | 33910.00 | +0.74% | 1,819,300 |
| 2025-11-12 | 33490.00 | 33880.00 | 33000.00 | 33660.00 | -1.55% | 2,885,400 |
| 2025-11-11 | 34360.00 | 34660.00 | 33940.00 | 34190.00 | -0.03% | 2,744,000 |
| 2025-11-10 | 34030.00 | 34550.00 | 33400.00 | 34200.00 | +4.27% | 3,346,200 |
| 2025-11-07 | 32660.00 | 33020.00 | 32300.00 | 32800.00 | -1.35% | 3,151,100 |
| 2025-11-06 | 34370.00 | 34430.00 | 33240.00 | 33250.00 | -0.36% | 3,030,700 |
| 2025-11-05 | 34090.00 | 34490.00 | 32580.00 | 33370.00 | -4.08% | 6,509,900 |
| 2025-11-04 | 35800.00 | 37230.00 | 34790.00 | 34790.00 | +1.78% | 7,117,900 |
| 2025-10-31 | 33690.00 | 34180.00 | 33140.00 | 34180.00 | +3.61% | 4,871,100 |
| 2025-10-30 | 32490.00 | 33750.00 | 32160.00 | 32990.00 | +1.54% | 6,571,000 |
| 2025-10-29 | 31700.00 | 32750.00 | 31420.00 | 32490.00 | +3.31% | 4,944,100 |
| 2025-10-28 | 30810.00 | 31550.00 | 30740.00 | 31450.00 | +2.71% | 3,674,000 |
| 2025-10-27 | 30790.00 | 30870.00 | 30430.00 | 30620.00 | +1.16% | 2,725,200 |
| 2025-10-24 | 30470.00 | 30600.00 | 30270.00 | 30270.00 | +1.82% | 2,496,700 |
| 2025-10-23 | 29620.00 | 29775.00 | 29330.00 | 29730.00 | -3.25% | 3,408,000 |
| 2025-10-22 | 30560.00 | 31030.00 | 30300.00 | 30730.00 | +0.07% | 3,906,100 |
| 2025-10-21 | 31720.00 | 31750.00 | 30660.00 | 30710.00 | -2.23% | 4,637,300 |
| 2025-10-20 | 30500.00 | 31410.00 | 30410.00 | 31410.00 | +4.42% | 5,208,100 |
| 2025-10-17 | 30240.00 | 30500.00 | 29955.00 | 30080.00 | -0.56% | 3,590,300 |
| 2025-10-16 | 29665.00 | 30420.00 | 29650.00 | 30250.00 | +4.06% | 4,971,500 |
| 2025-10-15 | 28025.00 | 29620.00 | 27930.00 | 29070.00 | +2.22% | 5,090,700 |
| 2025-10-14 | 28780.00 | 29645.00 | 28235.00 | 28440.00 | -2.87% | 5,956,700 |
| 2025-10-10 | 30000.00 | 30110.00 | 29090.00 | 29280.00 | -1.41% | 4,899,100 |
| 2025-10-09 | 30000.00 | 30140.00 | 29190.00 | 29700.00 | +1.52% | 4,893,900 |
| 2025-10-08 | 29390.00 | 29960.00 | 29130.00 | 29255.00 | -2.78% | 5,730,400 |
| 2025-10-07 | 31160.00 | 31520.00 | 30080.00 | 30090.00 | -1.57% | 6,962,700 |
| 2025-10-06 | 28900.00 | 30890.00 | 28615.00 | 30570.00 | +7.30% | 10,590,800 |
| 2025-10-03 | 28395.00 | 28820.00 | 28145.00 | 28490.00 | +2.32% | 6,692,200 |
| 2025-10-02 | 26950.00 | 27920.00 | 26900.00 | 27845.00 | +7.88% | 8,134,900 |
| 2025-10-01 | 26205.00 | 26400.00 | 25775.00 | 25810.00 | -2.09% | 4,000,700 |
| 2025-09-30 | 26800.00 | 26935.00 | 26310.00 | 26360.00 | -0.55% | 3,778,100 |
| 2025-09-29 | 25910.00 | 26690.00 | 25875.00 | 26505.00 | -0.15% | 4,125,000 |
| 2025-09-26 | 27220.00 | 27340.00 | 26515.00 | 26545.00 | -4.24% | 6,076,800 |
| 2025-09-25 | 26755.00 | 28050.00 | 26725.00 | 27720.00 | +1.71% | 7,835,700 |
| 2025-09-24 | 26100.00 | 27320.00 | 26035.00 | 27255.00 | +2.46% | 7,667,800 |
| 2025-09-22 | 25790.00 | 27150.00 | 25550.00 | 26600.00 | +3.87% | 9,058,500 |
| 2025-09-19 | 26600.00 | 26600.00 | 24235.00 | 25610.00 | +0.61% | 12,196,400 |
| 2025-09-18 | 24300.00 | 25865.00 | 24165.00 | 25455.00 | +4.97% | 10,516,200 |
| 2025-09-17 | 23500.00 | 24555.00 | 23455.00 | 24250.00 | +5.37% | 10,301,800 |
| 2025-09-16 | 23035.00 | 23320.00 | 22760.00 | 23015.00 | +1.90% | 6,365,500 |
| 2025-09-12 | 22000.00 | 22605.00 | 21830.00 | 22585.00 | +5.51% | 9,504,400 |
| 2025-09-11 | 21200.00 | 21460.00 | 21110.00 | 21405.00 | +1.21% | 3,863,400 |
| 2025-09-10 | 21095.00 | 21265.00 | 20980.00 | 21150.00 | +0.62% | 3,056,800 |
| 2025-09-09 | 21065.00 | 21390.00 | 20880.00 | 21020.00 | +2.04% | 4,812,700 |
| 2025-09-08 | 20480.00 | 20795.00 | 20355.00 | 20600.00 | +1.78% | 3,295,100 |
| 2025-09-05 | 20180.00 | 20310.00 | 20040.00 | 20240.00 | +0.77% | 2,535,500 |
| 2025-09-04 | 19990.00 | 20140.00 | 19955.00 | 20085.00 | +0.70% | 2,120,200 |
| 2025-09-03 | 20065.00 | 20130.00 | 19870.00 | 19945.00 | -1.92% | 4,300,500 |
| 2025-09-02 | 20410.00 | 20540.00 | 20270.00 | 20335.00 | +0.25% | 2,225,600 |
| 2025-09-01 | 20295.00 | 20395.00 | 20010.00 | 20285.00 | -1.84% | 3,325,300 |
| 2025-08-29 | 20650.00 | 20730.00 | 20300.00 | 20665.00 | -0.41% | 3,199,400 |
| 2025-08-28 | 20220.00 | 20785.00 | 20195.00 | 20750.00 | +2.04% | 3,909,700 |
| 2025-08-27 | 20380.00 | 20445.00 | 20160.00 | 20335.00 | +0.44% | 2,476,800 |
| 2025-08-26 | 20120.00 | 20355.00 | 20090.00 | 20245.00 | +0.10% | 3,901,400 |
| 2025-08-25 | 20140.00 | 20375.00 | 20075.00 | 20225.00 | +0.65% | 3,871,600 |
| 2025-08-22 | 20440.00 | 20560.00 | 20005.00 | 20095.00 | -1.59% | 4,366,100 |
| 2025-08-21 | 20450.00 | 20645.00 | 20385.00 | 20420.00 | -2.41% | 4,184,400 |
| 2025-08-20 | 21080.00 | 21195.00 | 20780.00 | 20925.00 | -1.39% | 3,224,600 |
| 2025-08-19 | 21230.00 | 21500.00 | 21160.00 | 21220.00 | +0.83% | 2,871,900 |
| 2025-08-18 | 21430.00 | 21490.00 | 21045.00 | 21045.00 | -2.14% | 3,515,100 |
| 2025-08-15 | 21030.00 | 21580.00 | 21030.00 | 21505.00 | +1.18% | 3,950,200 |
| 2025-08-14 | 21495.00 | 21540.00 | 21120.00 | 21255.00 | -2.01% | 4,403,100 |
| 2025-08-13 | 21705.00 | 22080.00 | 21510.00 | 21690.00 | +0.79% | 5,515,800 |
| 2025-08-12 | 21400.00 | 21790.00 | 21255.00 | 21520.00 | +1.08% | 5,264,500 |
| 2025-08-08 | 21040.00 | 21535.00 | 20890.00 | 21290.00 | +1.28% | 5,279,800 |
| 2025-08-07 | 20550.00 | 21125.00 | 20380.00 | 21020.00 | -2.46% | 7,764,900 |
| 2025-08-06 | 21750.00 | 21915.00 | 21420.00 | 21550.00 | -3.77% | 6,135,400 |
| 2025-08-05 | 22500.00 | 22630.00 | 22160.00 | 22395.00 | -0.40% | 4,903,900 |
| 2025-08-04 | 21470.00 | 22570.00 | 21420.00 | 22485.00 | +0.36% | 7,839,800 |
| 2025-08-01 | 22330.00 | 22850.00 | 22330.00 | 22405.00 | -18.02% | 14,269,500 |
| 2025-07-31 | 27200.00 | 27700.00 | 26980.00 | 27330.00 | +0.24% | 3,884,900 |
| 2025-07-30 | 27180.00 | 27325.00 | 27060.00 | 27265.00 | +0.98% | 2,293,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+18.51%). Worst month: Jul (-10.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tokyo Electron's (8035.T) latest close?
54500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 8035.T's 52-week high and low?
81260.00 high and 19870.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Tokyo Electron's strongest and weakest month historically?
Historically, 8035.T's strongest calendar month has been Jun (average +18.51%) and its weakest Jul (average -10.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.