6762.T: TDK Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 878.4501

CLOSE 876.919

Low

LOW 626.67

High

HIGH 1,146.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	1,007.33	1,018	966.67	999.33
01/05/2000	885.33	936.67	866	936.67
01/06/2000	910	920	828	858
01/07/2000	831.33	843.33	821.33	838
01/10/2000	838	838	838	838
01/11/2000	891.33	894.67	858.67	883.33
01/12/2000	882.67	882.67	826.67	834
01/13/2000	833.33	860	826.67	853.33
01/14/2000	880	880	826.67	839.33
01/17/2000	861.33	866	830.67	860
01/18/2000	858.67	858.67	794.67	800.67
01/19/2000	774	789.33	774	788
01/20/2000	786.67	790	754	756.67
01/21/2000	754	762.67	738	756.67
01/24/2000	743.33	763.33	743.33	761.33
01/25/2000	759.33	779.33	752	754
01/26/2000	766	783.33	760	774.67
01/27/2000	761.33	768.67	746.67	750
01/28/2000	790	799.33	780	782
01/31/2000	779.33	786.67	756	758
02/01/2000	744.67	750	728	744.67
02/02/2000	731.33	743.33	719.33	726.67
02/03/2000	704	726.67	674.67	674.67
02/04/2000	713.33	726.67	680	693.33
02/07/2000	720	739.33	713.33	726.67
02/08/2000	733.33	740	715.33	724.67
02/09/2000	724	732	667.33	680.67
02/10/2000	672.67	680	662	665.33
02/11/2000	665.33	665.33	665.33	665.33
02/14/2000	665.33	673.33	633.33	640
02/15/2000	640	656	626.67	632.67
02/16/2000	692.67	699.33	682	699.33
02/17/2000	734	753.33	730.67	736.67
02/18/2000	750	753.33	726.67	727.33
02/21/2000	727.33	733.33	713.33	726.67
02/22/2000	713.33	714	693.33	694
02/23/2000	680.67	692.67	663.33	676
02/24/2000	725.33	731.33	711.33	719.33
02/25/2000	729.33	735.33	716.67	724.67
02/28/2000	711.33	732	710	714.67
02/29/2000	706.67	730.67	693.33	700.67
03/01/2000	687.33	700.67	667.33	673.33
03/02/2000	700	706.67	672	673.33
03/03/2000	697.33	716.67	686.67	686.67
03/06/2000	713.33	713.33	670	670
03/07/2000	683.33	692.67	670	692
03/08/2000	692	758.67	686.67	716.67
03/09/2000	756.67	770	756.67	764
03/10/2000	790.67	796	780	786.67
03/13/2000	753.33	753.33	688.67	692
03/14/2000	705.33	753.33	693.33	747.33
03/15/2000	747.33	784.67	736.67	746
03/16/2000	766.67	780	749.33	780
03/17/2000	800	802.67	783.33	783.33
03/20/2000	783.33	783.33	783.33	783.33
03/21/2000	823.33	833.33	786.67	800
03/22/2000	833.33	879.33	820	876.67
03/23/2000	893.33	900	870	872.67
03/24/2000	890	894	833.33	836.67
03/27/2000	837.33	890	836.67	853.33
03/28/2000	896.67	949.33	889.33	942.67
03/29/2000	940	956.67	932	933.33
03/30/2000	920	933.33	903.33	906.67
03/31/2000	880	932.67	880	932
04/03/2000	884	920	874	920
04/04/2000	906.67	906.67	876.67	880
04/05/2000	879.33	882	843.33	859.33
04/06/2000	846	856.67	836	836.67
04/07/2000	863.33	886.67	860	877.33
04/10/2000	878.67	896.67	860	882.67
04/11/2000	896	913.33	893.33	906
04/12/2000	913.33	928	900.67	918.67
04/13/2000	892	893.33	840	854
04/14/2000	862	946	853.33	887.33
04/17/2000	914	966.67	768.67	866.67
04/18/2000	933.33	1,000	933.33	1,000
04/19/2000	999.33	1,013.33	900.67	966.67
04/20/2000	900	943.33	866.67	943.33
04/21/2000	1,020	1,076.67	996	1,076.67
04/24/2000	1,036.67	1,134	1,017.33	1,054.67
04/25/2000	1,023.33	1,038.67	960	963.33
04/26/2000	990	992	960	962
04/27/2000	966	1,012.67	965.33	967.33
04/28/2000	967.33	980	958	964.67
05/01/2000	980	993.33	966.67	993.33
05/02/2000	1,006	1,013.33	973.33	998.67
05/03/2000	998.67	998.67	998.67	998.67
05/04/2000	998.67	998.67	998.67	998.67
05/05/2000	998.67	998.67	998.67	998.67
05/08/2000	972	975.33	943.33	943.33
05/09/2000	943.33	943.33	943.33	943.33
05/10/2000	910	946.67	903.33	905.33
05/11/2000	892	926.67	880	886
05/12/2000	899.33	904	850.67	898
05/15/2000	906.67	906.67	820	833.33
05/16/2000	844.67	893.33	844.67	886.67
05/17/2000	900	900	863.33	865.33
05/18/2000	853.33	866.67	827.33	832
05/19/2000	830.67	869.33	814.67	852.67
05/22/2000	852.67	858	816.67	826
05/23/2000	826.67	836.67	799.33	813.33
05/24/2000	802.67	873.33	792.67	833.33
05/25/2000	845.33	862.67	827.33	827.33
05/26/2000	840.67	847.33	806.67	812.67
05/29/2000	806.67	859.33	806.67	859.33
05/30/2000	859.33	859.33	859.33	859.33
05/31/2000	886.67	887.33	874.67	884
06/01/2000	900	946.67	897.33	913.33
06/02/2000	957.33	992	952	984.67
06/05/2000	1,000	1,000	966.67	969.33
06/06/2000	933.33	966	920	960
06/07/2000	963.33	980	943.33	960
06/08/2000	983.33	986.67	943.33	946.67
06/09/2000	933.33	978	933.33	960.67
06/12/2000	953.33	993.33	953.33	984.67
06/13/2000	971.33	978.67	940	952.67
06/14/2000	952	952.67	914	943.33
06/15/2000	970	970	924.67	931.33
06/16/2000	944.67	949.33	920	920
06/19/2000	900	930	900	908
06/20/2000	914	932	913.33	924.67
06/21/2000	934	975.33	926.67	963.33
06/22/2000	961.33	983.33	951.33	953.33
06/23/2000	966.67	998.67	966.67	973.33
06/26/2000	960	980	960	968
06/27/2000	981.33	996.67	975.33	996
06/28/2000	993.33	1,006.67	980	996.67
06/29/2000	1,010	1,010	986.67	1,008.67
06/30/2000	1,002.67	1,026	995.33	1,016
07/03/2000	1,029.33	1,078.67	1,026.67	1,072.67
07/04/2000	1,066.67	1,066.67	1,050	1,050
07/05/2000	1,050	1,066.67	1,040	1,050
07/06/2000	1,050	1,056.67	1,020	1,028
07/07/2000	1,014.67	1,023.33	1,008.67	1,017.33
07/10/2000	1,004.67	1,023.33	1,004.67	1,014
07/11/2000	996.67	1,002.67	990.67	998.67
07/12/2000	1,011.33	1,011.33	966.67	984
07/13/2000	980	980	953.33	953.33
07/14/2000	940	986.67	940	966.67
07/17/2000	976	1,013.33	973.33	1,012
07/18/2000	1,025.33	1,031.33	980	984.67
07/19/2000	1,025.33	1,031.33	980	984.67
07/20/2000	984.67	984.67	984.67	984.67
07/21/2000	970	980	961.33	972.67
07/24/2000	970	972	950	970
07/25/2000	965.33	1,000	961.33	993.33
07/26/2000	986.67	1,023.33	973.33	1,014.67
07/27/2000	983.33	989.33	942	947.33
07/28/2000	946.67	946.67	916.67	924.67
07/31/2000	902	944	898.67	913.33
08/01/2000	926.67	940.67	920	940.67
08/02/2000	943.33	953.33	938	949.33
08/03/2000	922.67	924.67	887.33	888.67
08/04/2000	900	925.33	886.67	886.67
08/07/2000	904	953.33	900.67	952
08/08/2000	940	951.33	900	918
08/09/2000	931.33	950	910	933.33
08/10/2000	916	917.33	898.67	910.67
08/11/2000	911.33	983.33	911.33	976.67
08/14/2000	982	996	968	982.67
08/15/2000	996	1,033.33	974.67	1,019.33
08/16/2000	1,032.67	1,064.67	1,028.67	1,053.33
08/17/2000	1,052	1,064.67	1,028.67	1,052
08/18/2000	1,020	1,030	996	1,020
08/21/2000	985.33	990	964.67	990
08/22/2000	990	1,040	986.67	1,014.67
08/23/2000	1,017.33	1,046.67	1,013.33	1,032.67
08/24/2000	1,032.67	1,105.33	1,032.67	1,086.67
08/25/2000	1,088	1,106	1,053.33	1,103.33
08/28/2000	1,103.33	1,146.67	1,096.67	1,120.67
08/29/2000	1,107.33	1,108.67	1,076	1,076
08/30/2000	1,062.67	1,066.67	1,042	1,050.67
08/31/2000	1,054	1,060	1,042	1,050.67
09/01/2000	1,064	1,072	1,033.33	1,045.33
09/04/2000	1,045.33	1,064.67	1,037.33	1,064.67
09/05/2000	1,056.67	1,056.67	1,032.67	1,046.67
09/06/2000	1,033.33	1,070	1,033.33	1,044.67
09/07/2000	1,050	1,050	1,021.33	1,033.33
09/08/2000	1,033.33	1,046	1,006.67	1,046
09/11/2000	1,036.67	1,038.67	1,004	1,013.33
09/12/2000	1,002	1,016.67	981.33	1,012.67
09/13/2000	1,010	1,040	1,010	1,018.67
09/14/2000	1,032	1,043.33	1,010	1,038
09/15/2000	1,038	1,038	1,038	1,038
09/18/2000	1,011.33	1,013.33	992	993.33
09/19/2000	980	1,005.33	970	1,000
09/20/2000	1,000	1,026	991.33	1,025.33
09/21/2000	985.33	1,044.67	984	1,024
09/22/2000	1,000	1,019.33	998.67	1,012
09/25/2000	1,013.33	1,033.33	1,000	1,000
09/26/2000	971.33	976.67	954.67	954.67
09/27/2000	916	920	898.67	912
09/28/2000	912	928.67	910.67	916
09/29/2000	942.67	943.33	913.33	913.33
10/02/2000	900	921.33	876	921.33
10/03/2000	921.33	921.33	893.33	900.67
10/04/2000	873.33	946.67	868.67	940
10/05/2000	953.33	953.33	920	923.33
10/06/2000	900	904.67	873.33	896.67
10/09/2000	896.67	896.67	896.67	896.67
10/10/2000	892.67	895.33	869.33	887.33
10/11/2000	860	868.67	849.33	849.33
10/12/2000	822.67	840	819.33	831.33
10/13/2000	791.33	820	786.67	815.33
10/16/2000	815.33	815.33	815.33	815.33
10/17/2000	846.67	848.67	826	826
10/18/2000	812.67	820	780	808.67
10/19/2000	848.67	862	820.67	844.67
10/20/2000	866.67	890	860	883.33
10/23/2000	896.67	910	873.33	896
10/24/2000	895.33	916.67	893.33	907.33
10/25/2000	901.33	901.33	860	873.33
10/26/2000	860	893.33	800	817.33
10/27/2000	817.33	817.33	817.33	817.33
10/30/2000	726.67	744.67	719.33	720
10/31/2000	747.33	747.33	720	733.33
11/01/2000	750.67	759.33	733.33	746.67
11/02/2000	746.67	753.33	705.33	710
11/03/2000	710	710	710	710
11/06/2000	696.67	725.33	674.67	725.33
11/07/2000	746	756.67	686.67	732
11/08/2000	733.33	778.67	732.67	753.33
11/09/2000	726.67	732	697.33	703.33
11/10/2000	756.67	776.67	744	765.33
11/13/2000	734	744	725.33	733.33
11/14/2000	746.67	746.67	720	744.67
11/15/2000	771.33	785.33	757.33	762.67
11/16/2000	776	776	742	759.33
11/17/2000	745.33	766.67	741.33	760.67
11/20/2000	741.33	763.33	741.33	763.33
11/21/2000	756	770	754	770
11/22/2000	767.33	772	740.67	760.67
11/23/2000	760.67	760.67	760.67	760.67
11/24/2000	747.33	770	747.33	757.33
11/27/2000	792.67	802	780	800
11/28/2000	787.33	792	772.67	780
11/29/2000	780	803.33	780	798
11/30/2000	784.67	813.33	782	802
12/01/2000	815.33	853.33	802	844.67
12/04/2000	871.33	882	862	866.67
12/05/2000	880	886	833.33	834
12/06/2000	880	890	873.33	882.67
12/07/2000	870	873.33	856.67	866.67
12/08/2000	840	850.67	834	844
12/11/2000	830.67	846.67	813.33	835.33
12/12/2000	862	873.33	849.33	856.67
12/13/2000	870	905.33	866	893.33
12/14/2000	878	878.67	854.67	868
12/15/2000	828	837.33	803.33	810.67
12/18/2000	822.67	849.33	811.33	832
12/19/2000	825.33	825.33	788.67	788.67
12/20/2000	755.33	788	755.33	787.33
12/21/2000	760.67	776.67	688	754.67
12/22/2000	777.33	777.33	760	762
12/25/2000	802	809.33	780	793.33
12/26/2000	806.67	806.67	789.33	802
12/27/2000	794.67	794.67	750	762
12/28/2000	762	780	759.33	759.33
12/29/2000	772.67	772.67	738.67	741.33

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2000 Historical Chart

Average

Low

High