Stockscreener 앱 받기
82.25
4.46%
3.515
시간 외 거래:
82.34
0.095
+0.12%
Tokyo Electron Ltd ADR 주식 (TOELY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $83.00 | $81.08 | $1.92 | 42,765.0 | +4.46% |
| 2025-06-04 | $79.00 | $77.74 | $1.26 | 86,506.0 | -0.47% |
| 2025-06-03 | $79.22 | $78.42 | $0.805 | 99,135.0 | -1.43% |
| 2025-06-02 | $80.25 | $78.69 | $1.56 | 123,147.0 | +1.60% |
| 2025-05-30 | $79.31 | $77.57 | $1.74 | 171,697.0 | -3.29% |
| 2025-05-29 | $82.36 | $81.00 | $1.36 | 89,304.0 | +1.99% |
| 2025-05-28 | $80.80 | $78.38 | $2.42 | 158,639.0 | -2.08% |
| 2025-05-27 | $82.13 | $79.50 | $2.63 | 113,076.0 | +3.46% |
| 2025-05-23 | $79.44 | $76.22 | $3.22 | 67,014.0 | -0.07% |
| 2025-05-22 | $79.69 | $77.75 | $1.94 | 78,029.0 | -0.38% |
| 2025-05-21 | $81.38 | $79.12 | $2.26 | 80,007.0 | -1.55% |
| 2025-05-20 | $83.00 | $78.53 | $4.47 | 97,313.0 | +0.47% |
| 2025-05-19 | $80.57 | $79.43 | $1.14 | 72,913.0 | -0.50% |
| 2025-05-16 | $81.90 | $80.37 | $1.53 | 137,191.0 | -2.70% |
| 2025-05-15 | $85.02 | $81.54 | $3.48 | 181,925.0 | +1.94% |
| 2025-05-14 | $83.60 | $81.33 | $2.27 | 74,284.0 | -1.70% |
| 2025-05-13 | $82.86 | $80.25 | $2.61 | 164,878.0 | +3.26% |
| 2025-05-12 | $81.55 | $78.63 | $2.92 | 182,758.0 | +3.34% |
| 2025-05-09 | $77.84 | $76.50 | $1.34 | 162,644.0 | -0.45% |
| 2025-05-08 | $79.44 | $77.00 | $2.44 | 116,328.0 | +1.51% |
Tokyo Electron Ltd ADR 주식 (TOELY) 연도별 가격 이력
이 심층 분석에서는 Tokyo Electron Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TOELY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tokyo Electron Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tokyo Electron Ltd ADR 주식 (TOELY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $83.00 | $77.74 | $5.26 | 351,553.0 | +4.12% |
| 2025-05 | $85.02 | $71.78 | $13.24 | 2,624,744.0 | +5.46% |
| 2025-04 | $76.37 | $58.17 | $18.20 | 4,004,475.0 | +9.42% |
| 2025-03 | $77.79 | $66.51 | $11.28 | 3,065,150.0 | -7.91% |
| 2025-02 | $88.34 | $72.88 | $15.46 | 2,069,352.0 | -12.01% |
| 2025-01 | $90.00 | $74.51 | $15.49 | 3,335,481.0 | +11.91% |
Tokyo Electron Ltd ADR 주식 (TOELY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.62 | $71.99 | $11.63 | 2,973,310.0 | -1.90% |
| 2024-11 | $79.75 | $68.83 | $10.92 | 3,299,204.0 | +5.03% |
| 2024-10 | $90.17 | $73.02 | $17.15 | 3,361,687.0 | -16.17% |
| 2024-09 | $93.00 | $73.11 | $19.89 | 3,950,062.0 | -0.89% |
| 2024-08 | $101.5 | $73.60 | $27.90 | 2,383,232.0 | -14.76% |
| 2024-07 | $120.1 | $90.24 | $29.86 | 2,999,775.0 | -3.97% |
| 2024-06 | $116.5 | $105.5 | $11.03 | 2,606,622.0 | +3.15% |
| 2024-05 | $120.3 | $104.9 | $15.45 | 1,681,653.0 | -3.81% |
| 2024-04 | $133.6 | $104.7 | $28.87 | 8,249,474.0 | -15.06% |
| 2024-03 | $134.9 | $118.3 | $16.62 | 2,461,799.0 | +4.78% |
| 2024-02 | $125.5 | $93.62 | $31.93 | 3,039,152.0 | +33.35% |
| 2024-01 | $99.69 | $82.28 | $17.41 | 6,177,962.0 | +0.00% |
Tokyo Electron Ltd ADR 주식 (TOELY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $71.25 | $63.84 | $7.41 | 1,059,702.0 | +3.09% |
| 2023-09 | $75.10 | $65.75 | $9.35 | 3,736,773.0 | -8.01% |
| 2023-08 | $76.00 | $67.81 | $8.19 | 3,323,580.0 | -0.99% |
| 2023-07 | $76.77 | $68.90 | $7.87 | 3,226,679.0 | +4.29% |
| 2023-06 | $72.87 | $66.55 | $6.32 | 4,043,574.0 | +5.95% |
| 2023-05 | $72.88 | $56.09 | $16.78 | 3,390,842.0 | +17.80% |
| 2023-04 | $88.83 | $55.36 | $33.47 | 2,492,699.0 | -35.23% |
| 2023-03 | $95.20 | $75.50 | $19.70 | 943,981.0 | +3.72% |
| 2023-02 | $94.03 | $82.34 | $11.69 | 1,057,704.0 | -1.64% |
| 2023-01 | $90.03 | $73.02 | $17.01 | 1,359,256.0 | +19.31% |
0.05%
0.33%
자본화:
|
볼륨(24시간):