VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Tokyo Electron (TSE: 8035)
8035.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
9,458.00
1 day
+0.08%
~30 days
-10.96%
1 year
+59.06%
Period high
16,252.00
Period low
5,866.00
Daily closes — 1 year
High 15,760.00 · Low 5,946.00 · Base 100.00 (2025-10-23) → 9,458.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 8,850.00 | 9,528.00 | 8,800.00 | 9,458.00 | 20,759,100 |
| 2026-10-22 | 10,000.00 | 10,125.00 | 9,450.00 | 9,450.00 | 19,202,500 |
| 2026-10-21 | 10,395.00 | 10,425.00 | 10,095.00 | 10,160.00 | 10,252,600 |
| 2026-10-20 | 10,410.00 | 10,410.00 | 10,070.00 | 10,085.00 | 10,436,600 |
| 2026-10-19 | 10,250.00 | 10,500.00 | 10,160.00 | 10,350.00 | 11,286,600 |
| 2026-10-16 | 10,365.00 | 10,675.00 | 10,250.00 | 10,630.00 | 11,396,000 |
| 2026-10-15 | 10,775.00 | 10,920.00 | 10,330.00 | 10,365.00 | 19,990,400 |
| 2026-10-14 | 11,480.00 | 11,700.00 | 11,185.00 | 11,240.00 | 12,274,500 |
| 2026-10-13 | 11,905.00 | 11,990.00 | 11,555.00 | 11,555.00 | 12,002,200 |
| 2026-10-09 | 11,890.00 | 12,470.00 | 11,875.00 | 12,445.00 | 13,709,400 |
| 2026-10-08 | 12,405.00 | 12,570.00 | 12,180.00 | 12,190.00 | 8,853,400 |
| 2026-10-07 | 12,505.00 | 12,740.00 | 12,400.00 | 12,500.00 | 10,525,800 |
| 2026-10-06 | 12,735.00 | 12,915.00 | 12,575.00 | 12,805.00 | 11,752,600 |
| 2026-10-05 | 12,400.00 | 12,820.00 | 12,295.00 | 12,765.00 | 16,639,700 |
| 2026-10-02 | 12,435.00 | 12,435.00 | 11,995.00 | 12,100.00 | 19,102,700 |
| 2026-10-01 | 12,385.00 | 12,600.00 | 11,980.00 | 12,580.00 | 17,346,000 |
| 2026-09-30 | 11,970.00 | 12,060.00 | 11,690.00 | 11,815.00 | 15,332,500 |
| 2026-09-29 | 11,355.00 | 11,580.00 | 11,270.00 | 11,505.00 | 12,075,600 |
| 2026-09-28 | 11,422.00 | 11,520.00 | 11,230.00 | 11,264.00 | 19,749,500 |
| 2026-09-25 | 10,866.00 | 11,312.00 | 10,840.00 | 11,304.00 | 18,266,500 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies