6762.T: TDK Corporation Historical Data

2002 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 388.3476

CLOSE 389.4984

Low

LOW 270.67

High

HIGH 520.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	412	412	412	412
01/02/2002	412	412	412	412
01/03/2002	412	412	412	412
01/04/2002	439.33	440.67	438	440
01/07/2002	444	456	432	450
01/08/2002	429.33	439.33	419.33	434.33
01/09/2002	434	446	422	440
01/10/2002	442.67	448	437.33	445.33
01/11/2002	442.67	446.67	431.33	437.33
01/14/2002	437.33	437.33	437.33	437.33
01/15/2002	413.33	416.67	409.33	413.33
01/16/2002	406.67	415.33	398	411
01/17/2002	398.67	413.33	384	406
01/18/2002	399.33	408	390.67	403.67
01/21/2002	406	418	394	412
01/22/2002	398.67	411.33	386	405
01/23/2002	409.33	410.67	395.33	409.33
01/24/2002	408.67	423.33	400.67	401.33
01/25/2002	406.67	412.67	400.67	409.67
01/28/2002	410.67	416	405.33	413.33
01/29/2002	396	408.67	383.33	402.33
01/30/2002	393.33	398	390	393.33
01/31/2002	393.33	393.33	393.33	393.33
02/01/2002	402	403.33	386.67	394.67
02/04/2002	369.33	370	368.67	369.67
02/05/2002	373.33	388	370	378
02/06/2002	371.33	390	370	382
02/07/2002	382	386	370	376
02/08/2002	378.67	383.33	374	381
02/11/2002	378.67	378.67	378.67	378.67
02/12/2002	385.33	395.33	380.67	387.33
02/13/2002	380.67	386.67	372.67	378.67
02/14/2002	373.33	390.67	373.33	378.67
02/15/2002	377.33	386	368.67	381.67
02/18/2002	388.67	395.33	382	392
02/19/2002	376.67	397.33	356	387
02/20/2002	373.33	376.67	370	375
02/21/2002	373.33	373.33	373.33	373.33
02/22/2002	410.67	414.67	406.67	412.67
02/25/2002	413.33	415.33	405.33	412.67
02/26/2002	398	419.33	376.67	408.67
02/27/2002	418.67	418.67	418.67	418.67
02/28/2002	405.33	421.33	405.33	405.33
03/01/2002	400.67	404.67	396	403.33
03/04/2002	406.67	425.33	406.67	425.33
03/05/2002	433.33	448	418.67	440.67
03/06/2002	440	457.33	435.33	435.33
03/07/2002	448.67	466.67	446.67	466
03/08/2002	507.33	520.67	494	514
03/11/2002	500	503.33	484.67	488.67
03/12/2002	488	492	468.67	468.67
03/13/2002	466.67	484	449.33	475.33
03/14/2002	465.33	485.33	460	485.33
03/15/2002	502.67	503.33	502	503
03/18/2002	468	492	444	480
03/19/2002	490.67	495.33	486	493
03/20/2002	496	500.67	491.33	498.33
03/21/2002	496	496	496	496
03/22/2002	486	492	480	489
03/25/2002	479.33	481.33	461.33	466.67
03/26/2002	452	486.67	452	454.67
03/27/2002	466.67	489.33	462	478
03/28/2002	474.67	483.33	466	479
03/29/2002	479.33	481.33	458	458
04/01/2002	464.67	472.67	463.33	468
04/02/2002	474.67	480	466.67	479.33
04/03/2002	481.33	486	476.67	483.67
04/04/2002	474	483.33	470.67	474
04/05/2002	470.67	473.33	467.33	468.67
04/08/2002	472	477.33	466.67	474.67
04/09/2002	468.67	473.33	464	471
04/10/2002	449.33	458.67	440	454
04/11/2002	440.67	452.67	428.67	446.67
04/12/2002	435.33	444.67	426	440
04/15/2002	438	439.33	436.67	438.67
04/16/2002	458.67	459.33	458	459
04/17/2002	466.67	470.67	462.67	468.67
04/18/2002	471.33	476	466.67	473.67
04/19/2002	467.33	478	462.67	474
04/22/2002	472.67	489.33	472.67	487.33
04/23/2002	475.33	490.67	474.67	488
04/24/2002	487.33	487.33	487.33	487.33
04/25/2002	475.33	486.67	474.67	484
04/26/2002	490	490	471.33	472.67
04/29/2002	472.67	472.67	472.67	472.67
04/30/2002	472	472	463.33	466.67
05/01/2002	478	478.67	469.33	476.67
05/02/2002	479.33	480	470	472.67
05/03/2002	472.67	472.67	472.67	472.67
05/06/2002	472.67	472.67	472.67	472.67
05/07/2002	444	463.33	424.67	453.67
05/08/2002	456.67	472.67	454	466.67
05/09/2002	462.67	480.67	444.67	471.67
05/10/2002	452.67	460	445.33	456.33
05/13/2002	448	453.33	442.67	450.67
05/14/2002	453.33	462.67	444	458
05/15/2002	458	461.33	455.33	457.33
05/16/2002	462.67	464.67	460.67	463.67
05/17/2002	470	480	468.67	476.67
05/20/2002	476.67	478	464.67	470.67
05/21/2002	470.67	470.67	461.33	464.67
05/22/2002	461.33	470.67	460	468
05/23/2002	462	466.67	455.33	459.33
05/24/2002	466	466	450	459.33
05/27/2002	464.67	477.33	462.67	471.33
05/28/2002	464	468	460	466
05/29/2002	457.33	461.33	454.67	459.33
05/30/2002	460.67	460.67	460.67	460.67
05/31/2002	458	470	455.33	470
06/03/2002	458	466	450	462
06/04/2002	443.33	454	432.67	448.67
06/05/2002	443.33	454	432.67	448.67
06/06/2002	448	448	436.67	442
06/07/2002	430.67	435.33	428	432.67
06/10/2002	430.67	437.33	424	434
06/11/2002	429.33	435.33	423.33	432.33
06/12/2002	423.33	424.67	414	419.33
06/13/2002	408	421.33	394.67	414.67
06/14/2002	401.33	404.67	391.33	397.33
06/17/2002	390.67	396	380	391.33
06/18/2002	402	406.67	397.33	404.33
06/19/2002	378	393.33	362.67	385.67
06/20/2002	375.33	385.33	365.33	384
06/21/2002	370	373.33	366.67	371.67
06/24/2002	386.67	390	383.33	388.33
06/25/2002	387.33	390	384.67	388.67
06/26/2002	357.33	370	344.67	363.67
06/27/2002	369.33	373.33	365.33	371.33
06/28/2002	377.33	382	372.67	379.67
07/01/2002	378	385.33	375.33	378.67
07/02/2002	380	383.33	376.67	381.67
07/03/2002	383.33	386.67	370	383.33
07/04/2002	370	384.67	355.33	377.33
07/05/2002	385.33	391.33	379.33	388.33
07/08/2002	393.33	398	383.33	384
07/09/2002	386.67	392	383.33	390.67
07/10/2002	384	392.67	376.67	376.67
07/11/2002	370	375.33	367.33	368.67
07/12/2002	382	382	373.33	377.33
07/15/2002	380	380	368	380
07/16/2002	376.67	389.33	373.33	376
07/17/2002	372.67	377.33	364.67	372.67
07/18/2002	374	386	369.33	380
07/19/2002	366	386	364.67	366
07/22/2002	361.33	378.67	357.33	367.33
07/23/2002	382.67	384	363.33	367.33
07/24/2002	382.67	386.67	370	373.33
07/25/2002	382	388	373.33	382
07/26/2002	362.67	380	358	362.67
07/29/2002	358	370	352	358
07/30/2002	373.33	373.33	364	373.33
07/31/2002	360	369.33	358.67	360
08/01/2002	365.33	365.33	354.67	360
08/02/2002	356	362.67	353.33	356
08/05/2002	352.67	359.33	349.33	351.33
08/06/2002	339.33	350	337.33	339.33
08/07/2002	366	368	349.33	366
08/08/2002	360	366.67	351.33	352.67
08/09/2002	368.67	371.33	354	368.67
08/12/2002	362	364.67	353.33	356.67
08/13/2002	353.33	364	352.67	353.33
08/14/2002	350	356	350	353.33
08/15/2002	363.33	366	354.67	363.33
08/16/2002	366.67	371.33	363.33	370
08/19/2002	368.67	368.67	353.33	361.33
08/20/2002	374.67	376.67	367.33	374.67
08/21/2002	361.33	361.33	361.33	361.33
08/22/2002	376.67	380	364.67	376.67
08/23/2002	380	383.33	375.33	380
08/26/2002	376.67	395.33	376.67	393.33
08/27/2002	385.33	394.67	382	385.33
08/28/2002	366.67	386	366	366.67
08/29/2002	358	363.33	352.67	358
08/30/2002	360	365.33	356.67	361.33
09/02/2002	349.33	357.33	348	349.33
09/03/2002	341.33	352	341.33	341.33
09/04/2002	337.33	342.67	333.33	336.67
09/05/2002	342	346.67	334	342
09/06/2002	336.67	338	330	336.67
09/09/2002	349.33	349.33	341.33	349.33
09/10/2002	342.67	350.67	340.67	342.67
09/11/2002	346	346.67	342	346
09/12/2002	340.67	346	336.67	342.67
09/13/2002	334	338.67	330.67	334
09/16/2002	334	334	334	334
09/17/2002	340.67	352	340	349.33
09/18/2002	352.67	352.67	336	352.67
09/19/2002	352.67	364	351.33	352.67
09/20/2002	336.67	353.33	336	336.67
09/23/2002	336.67	336.67	336.67	336.67
09/24/2002	333.33	335.33	326.67	333.33
09/25/2002	320.67	330	317.33	320.67
09/26/2002	326	328	321.33	326
09/27/2002	320.67	320.67	320.67	320.67
09/30/2002	318	323.33	313.33	315.33
10/01/2002	304	312	302.67	304
10/02/2002	298	312	297.33	298
10/03/2002	290	297.33	290	290
10/04/2002	289.33	293.33	286	293.33
10/07/2002	293.33	293.33	272	274
10/08/2002	278.67	282	271.33	278.67
10/09/2002	283.33	283.33	278.67	283.33
10/10/2002	278.67	280.67	270.67	280.67
10/11/2002	282	296	282	294.67
10/14/2002	294.67	294.67	294.67	294.67
10/15/2002	301.33	318	300	311.33
10/16/2002	310	316	307.33	310
10/17/2002	318.67	321.33	312.67	318.67
10/18/2002	328.67	328.67	323.33	328.67
10/21/2002	329.33	330	320.67	324
10/22/2002	321.33	324	296.67	298
10/23/2002	296.67	301.33	293.33	299.33
10/24/2002	306.67	311.33	300.67	306.67
10/25/2002	307.33	315.33	306	307.33
10/28/2002	301.33	320.67	294	320.67
10/29/2002	329.33	331.33	320.67	320.67
10/30/2002	328	330.67	320.67	329.33
10/31/2002	320.67	329.33	313.33	328
11/01/2002	313.33	330.67	310	330.67
11/04/2002	330.67	330.67	330.67	330.67
11/05/2002	340.67	352	336.67	347.33
11/06/2002	346	356.67	341.33	343.33
11/07/2002	342	347.33	336.67	344.67
11/08/2002	333.33	338.67	322.67	326.67
11/11/2002	310	320	306.67	312.2
11/12/2002	307.33	314.67	304.67	310
11/13/2002	320.67	324	310	318.2
11/14/2002	334.67	337.33	325.33	332.47
11/15/2002	335.33	343.33	328.67	331.33
11/18/2002	327.33	333.33	323.33	331.33
11/19/2002	344	345.33	330.67	340
11/20/2002	344.67	352.67	342.67	344
11/21/2002	349.33	351.33	344	344.67
11/22/2002	344.67	350	338.67	349.33
11/25/2002	351.33	352	340.67	344.67
11/26/2002	351.33	352	341.33	351.33
11/27/2002	344.67	348	342.67	346
11/28/2002	364.67	365.33	348	359.33
11/29/2002	360.67	366	356.67	364.67
12/02/2002	360.67	360.67	360.67	360.67
12/03/2002	362.67	365.33	359.33	362.47
12/04/2002	352.67	360	349.33	354
12/05/2002	352	358.67	347.33	352.67
12/06/2002	355.33	357.33	352	352
12/09/2002	356	366.67	354	358.67
12/10/2002	352.67	358	351.33	354
12/11/2002	347.33	359.33	347.33	352.67
12/12/2002	338	346.67	336	340.2
12/13/2002	321.33	335.33	321.33	326
12/16/2002	316	328.67	315.33	321.33
12/17/2002	322.67	328	321.33	322
12/18/2002	318.67	328.67	318	321.8
12/19/2002	318.67	321.33	316.67	318.67
12/20/2002	316.67	319.33	308.67	318.67
12/23/2002	316.67	316.67	316.67	316.67
12/24/2002	324	326.67	311.33	316.67
12/25/2002	324	328	319.33	326
12/26/2002	326.67	337.33	326.67	336.67
12/27/2002	332	333.33	324	324
12/30/2002	325.33	326	316.67	318.67
12/31/2002	318.67	318.67	318.67	318.67

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2002 Historical Chart

Average

Low

High