6762.T: TDK Corporation Historical Data

2001 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 468.3702

CLOSE 468.7739

Low

LOW 320

High

HIGH 767.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	741.33	741.33	741.33	741.33
01/02/2001	741.33	741.33	741.33	741.33
01/03/2001	741.33	741.33	741.33	741.33
01/04/2001	744.67	749.33	725.33	725.33
01/05/2001	733.33	767.33	726.67	760
01/08/2001	760	760	760	760
01/09/2001	750	753.33	736.67	740
01/10/2001	740	740	710	720
01/11/2001	692	696.67	672.67	684
01/12/2001	688	705.33	687.33	696.67
01/15/2001	723.33	739.33	716.67	733.33
01/16/2001	753.33	762	740	759.33
01/17/2001	737.33	746	726	741.33
01/18/2001	754.67	756	734	738
01/19/2001	726.67	733.33	712.67	718
01/22/2001	691.33	696.67	688.67	694
01/23/2001	694	710	690	702.67
01/24/2001	712.67	713.33	690	694.67
01/25/2001	700	706.67	681.33	692.67
01/26/2001	692.67	700	680	694.67
01/29/2001	708	709.33	700	700.67
01/30/2001	694.67	699.33	676.67	690.67
01/31/2001	684	688	672.67	688
02/01/2001	674.67	684	673.33	680.67
02/02/2001	654.67	673.33	645.33	649.33
02/05/2001	622.67	624.67	610.67	620.67
02/06/2001	614	626.67	599.33	613.33
02/07/2001	606.67	618	596.67	616
02/08/2001	602.67	610	564.67	598.67
02/09/2001	598	620.67	582.67	616.67
02/12/2001	616.67	616.67	616.67	616.67
02/13/2001	603.33	603.33	580.67	593.33
02/14/2001	586.67	596.67	574	584
02/15/2001	570.67	588	561.33	565.33
02/16/2001	576.67	579.33	556	556
02/19/2001	553.33	572.67	540	563.33
02/20/2001	553.33	566.67	553.33	565.33
02/21/2001	548	552	534	540.67
02/22/2001	534	537.33	520	527.33
02/23/2001	544.67	562	541.33	556
02/26/2001	566.67	571.33	557.33	564.67
02/27/2001	566.67	574	560.67	565.33
02/28/2001	545.33	550	535.33	541.33
03/01/2001	532.67	537.33	526.67	533.33
03/02/2001	500	521.33	496.67	505.33
03/05/2001	512	518.67	496.67	511.33
03/06/2001	518	543.33	514.67	535.33
03/07/2001	555.33	562.67	544	550
03/08/2001	543.33	548	521.33	527.33
03/09/2001	514	527.33	514	524.67
03/12/2001	511.33	512.67	498.67	498.67
03/13/2001	473.33	485.33	465.33	480.67
03/14/2001	480.67	480.67	480.67	480.67
03/15/2001	459.33	481.33	453.33	471.33
03/16/2001	477.33	486	444	463.33
03/19/2001	443.33	472.67	440	440.67
03/20/2001	440.67	440.67	440.67	440.67
03/21/2001	447.33	485.33	441.33	484
03/22/2001	477.33	504	468	493.33
03/23/2001	493.33	522.67	492.67	519.33
03/26/2001	552.67	586	550	586
03/27/2001	577.33	580	553.33	557.33
03/28/2001	582.67	595.33	573.33	586.67
03/29/2001	560	566	538	543.33
03/30/2001	550	560	542.67	550
04/02/2001	550	558.67	539.33	544
04/03/2001	544	556.67	528	528
04/04/2001	508	515.33	496	515.33
04/05/2001	525.33	536	516.67	525.33
04/06/2001	543.33	546.67	516.67	528
04/09/2001	501.33	510	493.33	493.33
04/10/2001	493.33	496	470	470.67
04/11/2001	486.67	513.33	483.33	513.33
04/12/2001	526.67	540	520	532.67
04/13/2001	539.33	546.67	522.67	535.33
04/16/2001	522	535.33	518.67	520
04/17/2001	506.67	520	500	500.67
04/18/2001	516.67	534.67	503.33	519.33
04/19/2001	519.33	524.67	507.33	513.33
04/20/2001	513.33	520	500	505.33
04/23/2001	485.33	490	462.67	480
04/24/2001	470.67	491.33	468	488
04/25/2001	496.67	500.67	481.33	489.33
04/26/2001	496.67	500.67	481.33	489.33
04/27/2001	484	486.67	472.67	478.67
04/30/2001	478.67	478.67	478.67	478.67
05/01/2001	490	490.67	480	486.67
05/02/2001	493.33	499.33	490	496
05/03/2001	496	496	496	496
05/04/2001	496	496	496	496
05/07/2001	512	517.33	496	512
05/08/2001	512	530	507.33	526.67
05/09/2001	533.33	538	519.33	527.33
05/10/2001	528.67	530	513.33	514
05/11/2001	500.67	512.67	494.67	503.33
05/14/2001	503.33	504.67	492	502
05/15/2001	499.33	503.33	485.33	502.67
05/16/2001	482.67	496	480	484.67
05/17/2001	491.33	492	477.33	481.33
05/18/2001	478.67	487.33	477.33	480
05/21/2001	492.67	501.33	482.67	500
05/22/2001	513.33	514.67	495.33	500
05/23/2001	493.33	499.33	481.33	486
05/24/2001	479.33	492	477.33	486.67
05/25/2001	480.67	489.33	477.33	478
05/28/2001	478	480	472	477.33
05/29/2001	477.33	484.67	474	477.33
05/30/2001	467.33	470.67	452.67	453.33
05/31/2001	452	462.67	450.67	455.33
06/01/2001	462	462.67	450	452
06/04/2001	452.67	454	445.33	451.33
06/05/2001	445.33	451.33	433.33	450
06/06/2001	453.33	455.33	439.33	442.67
06/07/2001	442.67	458.67	442.67	450.67
06/08/2001	447.33	460.67	444	452
06/11/2001	445.33	452	422	424.67
06/12/2001	418	428	414	416
06/13/2001	416.67	419.33	409.33	410.67
06/14/2001	414	428	410.67	414
06/15/2001	400.67	414	392	412.67
06/18/2001	410	413.33	398	400
06/19/2001	406.67	416	393.33	399.33
06/20/2001	393.33	411.33	389.33	400
06/21/2001	401.33	417.33	396	412
06/22/2001	414.67	419.33	406.67	417.33
06/25/2001	419.33	422	404	414
06/26/2001	404	414	401.33	405.33
06/27/2001	406.67	416	399.33	404.67
06/28/2001	393.33	398.67	382.67	386
06/29/2001	399.33	400	387.33	387.33
07/02/2001	390.67	394.67	376	380.67
07/03/2001	380.67	386	368	368.67
07/04/2001	370.67	376	367.33	374
07/05/2001	371.33	378.67	366	370
07/06/2001	373.33	374	357.33	357.33
07/09/2001	353.33	368.67	350.67	368.67
07/10/2001	364	377.33	358.67	372
07/11/2001	360	378	356.67	356.67
07/12/2001	383.33	403.33	374	403.33
07/13/2001	410	420	388	395.33
07/16/2001	400	402	392.67	398.67
07/17/2001	380.67	398.67	380.67	390.67
07/18/2001	404	409.33	394	408.67
07/19/2001	404.67	431.33	403.33	426.67
07/20/2001	426.67	426.67	426.67	426.67
07/23/2001	413.33	416	397.33	408.67
07/24/2001	406.67	416	403.33	415.33
07/25/2001	415.33	429.33	411.33	411.33
07/26/2001	411.33	412.67	387.33	387.33
07/27/2001	388	392.67	373.33	380
07/30/2001	373.33	384.67	370	375.33
07/31/2001	388.67	410.67	386.67	402.67
08/01/2001	408	410	398	401.33
08/02/2001	414.67	431.33	409.33	431.33
08/03/2001	438	438.67	429.33	431.33
08/06/2001	418	425.33	407.33	409.33
08/07/2001	406	443.33	404	426.67
08/08/2001	414.67	420	407.33	410.67
08/09/2001	400	409.33	394.67	399.33
08/10/2001	387.33	406.67	386.67	391.33
08/13/2001	384.67	384.67	366.67	372
08/14/2001	385.33	414	380.67	414
08/15/2001	401.33	403.33	392	396.67
08/16/2001	376.67	382	370	376
08/17/2001	382.67	390	372	374.67
08/20/2001	369.33	384	366.67	380
08/21/2001	380	389.33	370	379.33
08/22/2001	372.67	396.67	372.67	395.33
08/23/2001	388.67	398.67	375.33	384
08/24/2001	394	397.33	384	396
08/27/2001	415.33	438.67	410.67	437.33
08/28/2001	430.67	432	418	426.67
08/29/2001	420	432.67	417.33	423.33
08/30/2001	423.33	442	421.33	438.67
08/31/2001	427.33	432	412	413.33
09/03/2001	414	423.33	398.67	400
09/04/2001	406.67	450	404.67	450
09/05/2001	433.33	448.67	431.33	444.67
09/06/2001	449.33	463.33	443.33	453.33
09/07/2001	433.33	436.67	416	420
09/10/2001	400	404.67	388	388
09/11/2001	392.67	415.33	390.67	414.67
09/12/2001	381.33	390	381.33	381.33
09/13/2001	384	385.33	366.67	366.67
09/14/2001	354	396.67	354	390
09/17/2001	356.67	362.67	347.33	347.33
09/18/2001	365.33	372	353.33	354
09/19/2001	353.33	380	353.33	358.67
09/20/2001	353.33	368.67	353.33	362
09/21/2001	346.67	352	340	342.67
09/24/2001	342.67	342.67	342.67	342.67
09/25/2001	366.67	366.67	343.33	348
09/26/2001	351.33	352	334.67	334.67
09/27/2001	337.33	346	335.33	344.67
09/28/2001	344.67	344.67	344.67	344.67
10/01/2001	333.33	345.33	320	344.67
10/02/2001	331.33	340.67	328.67	337.33
10/03/2001	332	335.33	323.33	323.33
10/04/2001	330	332.67	326	332
10/05/2001	326.67	365.33	325.33	365.33
10/08/2001	365.33	365.33	365.33	365.33
10/09/2001	360	362	352	356.67
10/10/2001	343.33	357.33	343.33	357.33
10/11/2001	364	384.67	361.33	382.67
10/12/2001	395.33	398	374	393.33
10/15/2001	360	377.33	360	373.33
10/16/2001	361.33	387.33	361.33	386
10/17/2001	386.67	392.67	378.67	388.67
10/18/2001	381.33	383.33	367.33	367.33
10/19/2001	368	378	366	374
10/22/2001	373.33	377.33	368	370.67
10/23/2001	377.33	386.67	374.67	386.67
10/24/2001	380	390.67	370	372.67
10/25/2001	367.33	386.67	366.67	367.33
10/26/2001	374.67	379.33	363.33	364
10/29/2001	366	374.67	362	366.67
10/30/2001	364.67	367.33	355.33	366.67
10/31/2001	360	364.67	352.67	362.67
11/01/2001	356.67	363.33	354.67	360
11/02/2001	420	421.33	394	403.33
11/05/2001	399.33	405.33	396.67	400
11/06/2001	406.67	413.33	398.67	412
11/07/2001	405.33	415.33	402.67	406.67
11/08/2001	409.33	430	406.67	430
11/09/2001	430	430	430	430
11/12/2001	415.33	424.67	410	410
11/13/2001	406.67	412.67	403.33	407.33
11/14/2001	422.67	424.67	404.67	406
11/15/2001	410	428.67	405.33	422
11/16/2001	433.33	459.33	428.67	448.67
11/19/2001	439.33	446	436.67	439.33
11/20/2001	436.67	437.33	420.67	422.67
11/21/2001	423.33	429.33	422	427.33
11/22/2001	418	436	414.67	432.67
11/23/2001	432.67	432.67	432.67	432.67
11/26/2001	432.67	449.33	432.67	448
11/27/2001	444.67	466	443.33	444
11/28/2001	430.67	442	430	430.67
11/29/2001	420	425.33	405.33	412.67
11/30/2001	413.33	418.67	408	416.67
12/03/2001	416	416	394.67	394.67
12/04/2001	398	403.33	389.33	399.33
12/05/2001	406	415.33	404.67	413.33
12/06/2001	440	466.67	431.33	447.33
12/07/2001	452	460.67	443.33	456.33
12/10/2001	436.67	443.33	430	440
12/11/2001	436.67	436.67	436.67	436.67
12/12/2001	436.67	436.67	436.67	436.67
12/13/2001	422.67	439.33	422	422.67
12/14/2001	425.33	442.67	420	434
12/17/2001	439.33	442.67	428	432
12/18/2001	444	448.67	439.33	446.33
12/19/2001	444	444	444	444
12/20/2001	441.33	442	417.33	417.33
12/21/2001	413.33	423.33	406.67	412.67
12/24/2001	412.67	412.67	412.67	412.67
12/25/2001	414.67	414.67	396.67	396.67
12/26/2001	401.33	404	395.33	397.33
12/27/2001	402.67	416.67	400	413.33
12/28/2001	413.33	417.33	408.67	412
12/31/2001	412	412	412	412

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2001 Historical Chart

Average

Low

High