Tokyo Electron Ltd (PK) (TOELY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 0.716892596455 | 76.72 | 77.45 | 74.3701 | 118339 | 76.2255684 | DR |
| 4 | -3 | -3.73738632117 | 80.27 | 82.72 | 71.99 | 135073 | 77.48539588 | DR |
| 12 | -9.2 | -10.6395281601 | 86.47 | 90.17 | 68.83 | 156060 | 76.70922539 | DR |
| 26 | -34.005 | -30.5594248483 | 111.275 | 120.1 | 68.83 | 149480 | 84.43254899 | DR |
| 52 | -8.72 | -10.1407140365 | 85.99 | 134.91 | 68.83 | 171564 | 99.56245425 | DR |
| 156 | -21.67192089 | -21.9036791433 | 98.94192089 | 134.91 | 38.87694339 | 130934 | 79.78910755 | DR |
| 260 | 40.85910651 | 112.216709324 | 36.41089349 | 134.91 | 24.27392899 | 101156 | 74.43332709 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 77.27 | 1.72 | 2.28 | 75.945 | 77.62 | 75.85 | 153412 |
| 1735856700 | 75.55 | 0.06 | 0.08 | 74.51 | 77.3505 | 74.51 | 143624 |
| 1735683960 | 75.49 | -1.24 | -1.62 | 74.51 | 76.58 | 74.51 | 65664 |
| 1735597740 | 76.73 | -0.09 | -0.12 | 74.3701 | 77.45 | 74.3701 | 129364 |
| 1735338000 | 76.82 | 0.68 | 0.89 | 76.72 | 77.12 | 75.75 | 134705 |
| 1735252020 | 76.14 | 0.22 | 0.29 | 75.91 | 76.14 | 75.097 | 82263 |
| 1735078200 | 75.92 | -0.06 | -0.08 | 74.55 | 77.53 | 74.55 | 75569 |
| 1734992400 | 75.98 | 0.3 | 0.40 | 74.46 | 75.98 | 74.3301 | 175915 |
| 1734733200 | 75.68 | 1.43 | 1.93 | 71.99 | 76.45 | 71.99 | 112324 |
| 1734646800 | 74.25 | -0.89 | -1.18 | 73.76 | 75.394 | 73.76 | 135578 |
| 1734560940 | 75.14 | -1.93 | -2.50 | 78.0001 | 78.61 | 74.7 | 131649 |
| 1734474360 | 77.07 | -0.36 | -0.46 | 78.185 | 79.76 | 77.07 | 152489 |
| 1734388140 | 77.43 | -0.61 | -0.78 | 78 | 78 | 75.69 | 216757 |
| 1734128940 | 78.04 | -1.98 | -2.47 | 78.16 | 79 | 77.785 | 181709 |
| 1734042480 | 80.02 | -2.23 | -2.71 | 82 | 82 | 79.62 | 151816 |
| 1733955900 | 82.25 | 2.61 | 3.28 | 82.59 | 82.72 | 81.46 | 185583 |
| 1733869200 | 79.64 | 1.14 | 1.45 | 80.76 | 81.3812 | 79.62 | 141325 |
| 1733782800 | 78.5 | -2.23 | -2.76 | 79.71 | 80 | 78.41 | 114860 |
| 1733523600 | 80.73 | 0.74 | 0.93 | 80.27 | 80.73 | 79.93 | 100124 |
| 1733437500 | 79.99 | -3.25 | -3.90 | 79.81 | 81.982 | 79.81 | 207988 |
| 1733350980 | 83.24 | 1.06 | 1.29 | 83.62 | 83.62 | 82.6 | 89970 |
| 1733264700 | 82.18 | 1.81 | 2.25 | 83.5 | 83.5 | 81.33 | 121177 |
| 1733178180 | 80.37 | 2.32 | 2.97 | 79 | 80.99 | 76.42 | 315132 |
| 1732918200 | 78.05 | 5.7 | 7.88 | 79.68 | 79.68 | 77 | 116928 |
| 1732746540 | 72.35 | -0.3 | -0.41 | 71.2 | 75.59 | 71.2 | 137755 |
| 1732660140 | 72.65 | -2.09 | -2.80 | 74.093 | 74.98 | 72.47 | 148386 |
| 1732573560 | 74.74 | 2.65 | 3.68 | 73 | 77.17 | 73 | 185077 |
| 1732314000 | 72.09 | 0.99 | 1.39 | 71.11 | 74.2 | 71.11 | 146188 |
| 1732227900 | 71.1 | 1.82 | 2.63 | 71 | 73.3 | 70.1 | 176630 |
| 1732141740 | 69.28 | -1.08 | -1.53 | 69.86 | 70.36 | 69 | 160164 |
| 1732054800 | 70.36 | -0.73 | -1.03 | 70.04 | 70.9 | 69.74 | 179417 |
| 1731968640 | 71.09 | 1.83 | 2.64 | 69.57 | 71.38 | 69.57 | 203342 |
| 1731709260 | 69.26 | -2.44 | -3.40 | 69.63 | 71 | 68.83 | 237703 |
| 1731622800 | 71.7 | -1.76 | -2.40 | 72.2 | 72.72 | 71.18 | 194507 |
| 1731536760 | 73.46 | -3.14 | -4.10 | 71.5405 | 76.5172 | 71.5405 | 215091 |
| 1731450480 | 76.6 | 2.58 | 3.49 | 78.1 | 79.33 | 76.5 | 192124 |
| 1731363600 | 74.02 | -1.07 | -1.42 | 76.53 | 76.67 | 74.02 | 214493 |
| 1731104400 | 75.09 | -1.36 | -1.78 | 73.32 | 76.19 | 73.32 | 107883 |
| 1731018540 | 76.45 | -0.54 | -0.70 | 75 | 76.45 | 75 | 117256 |
| 1730931600 | 76.99 | 0.32 | 0.42 | 79.75 | 79.75 | 75.63 | 154190 |
| 1730845680 | 76.67 | 2.21 | 2.97 | 75.84 | 77.26 | 75.71 | 162080 |
| 1730759160 | 74.46 | -0.44 | -0.59 | 74.52 | 75.55 | 74.46 | 115763 |
| 1730496420 | 74.9 | 0.43 | 0.58 | 74.4 | 75.15 | 74.34 | 125538 |
| 1730409780 | 74.47 | -3.43 | -4.40 | 74.95 | 75.525 | 73.776 | 124699 |
| 1730323500 | 77.9 | -1.52 | -1.91 | 77.8 | 79.4 | 77.74 | 132823 |
| 1730237280 | 79.42 | 1.92 | 2.48 | 77.94 | 80.16 | 77.7195 | 145176 |
| 1730150880 | 77.5 | 0.25 | 0.32 | 75.62 | 77.83 | 75.62 | 255302 |
| 1729891500 | 77.25 | 0.54 | 0.70 | 75.85 | 77.85 | 75 | 141036 |
| 1729805160 | 76.71 | 2.84 | 3.84 | 74.5 | 76.77 | 74.5 | 213062 |
| 1729718940 | 73.87 | -2.28 | -2.99 | 74 | 74.64 | 73.02 | 154819 |
| 1729632300 | 76.15 | -2.64 | -3.35 | 74.53 | 76.305 | 74 | 77723 |
| 1729545600 | 78.79 | -0.51 | -0.64 | 76.98 | 79.56 | 76.98 | 131739 |
| 1729286400 | 79.3 | -0.42 | -0.53 | 78.78 | 79.3 | 78.68 | 106760 |
| 1729200000 | 79.7225 | -1.82 | -2.23 | 79.04 | 81.39 | 79.04 | 251078 |
| 1729113960 | 81.54 | -1.87 | -2.24 | 82.8 | 82.8 | 81.18 | 201383 |
| 1729027680 | 83.41 | -4.45 | -5.06 | 88.2 | 90.17 | 82.5 | 364905 |
| 1728941220 | 87.86 | 1.07 | 1.23 | 86 | 88.27 | 86 | 74208 |
| 1728681900 | 86.79 | 0.86 | 1.00 | 86.47 | 86.95 | 86.09 | 64627 |
| 1728595560 | 85.93 | -1.74 | -1.98 | 87.2 | 87.2 | 84.46 | 73057 |
| 1728508800 | 87.67 | 0.42 | 0.48 | 86.8625 | 87.9 | 86.557 | 79898 |
| 1728422580 | 87.25 | 0.88 | 1.02 | 86.21 | 87.57 | 86.21 | 78123 |
| 1728336000 | 86.37 | -1.47 | -1.67 | 85.56 | 87.06 | 85.56 | 209483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
