Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
TDK Corporation logo
6762.T
TDK Corporation
06:30:00
3909 ¥
0.0000 (%0.00)
Previous Close: 3855
Day Low₺3867
Day High₺3995
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6762.T: TDK Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,580.6473
CLOSE 2,588.9598

Low

LOW 1,893

High

HIGH 4,315
DATEOPENHIGHLOWCLOSE
01/05/20262,2492,259.52,2222,250
01/06/20262,2802,2862,235.52,244.5
01/07/20262,2112,225.52,1732,173
01/08/20262,1592,168.52,1142,116.5
01/09/20262,1532,1622,102.52,141.5
01/13/20262,1972,197.52,0962,102.5
01/14/20262,093.52,0962,029.52,043
01/15/20262,0262,048.52,005.52,044
01/16/20262,0432,1022,041.52,088
01/19/20262,0432,052.52,003.52,013.5
01/20/20262,0002,013.51,9681,980.5
01/21/20261,940.51,981.51,9351,978
01/22/20262,008.52,0161,952.51,994
01/23/20261,9732,0001,945.52,000
01/26/20261,9331,944.51,903.51,919
01/27/20261,9261,936.51,8931,933.5
01/28/20261,9001,940.51,8951,934
01/29/20261,9001,944.51,8941,941
01/30/20261,9541,9901,942.51,981
02/02/20262,0512,079.51,977.51,985.5
02/03/20262,1902,232.52,1432,212.5
02/04/20262,1502,174.52,1082,152
02/05/20262,1532,163.52,106.52,155.5
02/06/20262,1302,1702,106.52,162.5
02/09/20262,3002,3092,252.52,270.5
02/10/20262,292.52,345.52,2892,319.5
02/12/20262,3182,3202,240.52,246
02/13/20262,2152,2502,181.52,212
02/16/20262,2362,237.52,1722,172
02/17/20262,191.52,3152,170.52,280
02/18/20262,3072,459.52,2992,433.5
02/19/20262,3852,4242,3562,383.5
02/20/20262,3552,4142,3452,380
02/24/20262,359.52,416.52,341.52,370
02/25/20262,3902,4412,362.52,378
02/26/20262,4432,4982,4152,430.5
02/27/20262,405.52,424.52,366.52,424.5
03/02/20262,3202,359.52,3022,336.5
03/03/20262,2952,2982,091.52,094
03/04/20262,093.52,1892,0592,104.5
03/05/20262,2002,2412,171.52,194
03/06/20262,150.52,2382,150.52,238
03/09/20262,0782,1002,0022,100
03/10/20262,1502,2082,1352,208
03/11/20262,2332,246.52,153.52,155.5
03/12/20262,1202,172.52,111.52,172.5
03/13/20262,0822,158.52,081.52,154
03/16/20262,1042,148.52,0562,070.5
03/17/20262,101.52,1422,084.52,109
03/18/20262,2002,203.52,156.52,192
03/19/20262,0922,1602,0922,127.5
03/23/20261,977.52,042.51,9622,042.5
03/24/20262,097.52,098.51,994.52,037.5
03/25/20262,1082,1092,0662,089.5
03/26/20262,0892,112.52,064.52,096.5
03/27/20262,062.52,1232,0382,110.5
03/30/20261,952.52,0001,9202,000
03/31/20261,9552,0051,9191,966
04/01/20262,0402,0732,014.52,073
04/02/20262,0822,089.51,945.51,945.5
04/03/20261,9812,027.51,9742,011.5
04/06/20262,0152,0642,005.52,020.5
04/07/20262,0192,079.52,018.52,076.5
04/08/20262,2002,2222,1692,200
04/09/20262,2002,2252,1672,220
04/10/20262,2492,3222,2262,310
04/13/20262,2662,314.52,261.52,266
04/14/20262,3102,3102,259.52,273
04/15/20262,300.52,3082,2262,246.5
04/16/20262,2802,548.52,270.52,540
04/17/20262,527.52,632.52,491.52,616
04/20/20262,6002,6212,518.52,542
04/21/20262,5362,5762,4982,576
04/22/20262,548.52,7252,5462,700.5
04/23/20262,7502,7722,6212,662
04/24/20262,700.52,765.52,6742,689.5
04/27/20262,767.52,7682,636.52,718
04/28/20262,7402,752.52,6592,677
04/30/20262,9272,9852,8392,890.5
05/01/20262,8862,9562,7752,775.5
05/07/20262,9202,955.52,817.52,896
05/08/20262,9302,996.52,890.52,923.5
05/11/20262,9903,0152,913.52,936
05/12/20262,9362,9842,9062,961
05/13/20262,9112,949.52,8512,916.5
05/14/20262,9793,1182,9753,072
05/15/20263,1103,1852,965.52,993
05/18/20262,988.53,0192,9292,977.5
05/19/20263,0253,0262,9472,985.5
05/20/20262,885.52,9592,8362,943
05/21/20262,9933,2362,962.53,141
05/22/20263,1373,3833,1323,370
05/25/20263,5803,7953,4733,715
05/26/20263,7083,8153,5923,627
05/27/20263,7503,8033,6083,608
05/28/20263,5903,9113,5723,796
05/29/20263,9994,2003,9584,108
06/01/20264,0934,3153,9844,104
06/02/20264,0834,0953,8223,849
06/03/20263,9194,0683,8953,950
06/04/20263,9503,9953,8723,950
06/05/20263,8994,1743,8514,111
06/08/20263,7003,8243,6373,715
06/09/20263,7333,8373,5723,835
06/10/20263,7003,8333,5873,640
06/11/20263,4503,5753,4153,561
06/12/20263,7563,7563,4693,504
06/15/20263,6443,9283,6383,906
06/16/20263,8483,9623,8023,802
06/17/20263,7323,8883,7283,830
06/18/20263,8504,0943,8353,855
06/19/20263,9953,9953,8673,909