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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 400.7307
CLOSE 401.2083

Low

LOW 254

High

HIGH 526
DATEOPENHIGHLOWCLOSE
01/01/2003318.67318.67318.67318.67
01/02/2003318.67318.67318.67318.67
01/03/2003318.67318.67318.67318.67
01/06/2003327.33329.33323.33326.67
01/07/2003324.67334324324.67
01/08/2003321.33326319.33321.33
01/09/2003325.33325.33318325.33
01/10/2003324.67326.67318.67324.67
01/13/2003324.67324.67324.67324.67
01/14/2003329.33330.67320.67329.33
01/15/2003330.67332.67322331.33
01/16/2003327.33331.33323.33327.33
01/17/2003334.67338321.33334.67
01/20/2003320.67333.33316.67320.67
01/21/2003328.67334.67318328.67
01/22/2003325.33332320.67325.33
01/23/2003340344324340
01/24/2003350352346.67350
01/27/2003336347.33335.33336
01/28/2003330334326.67330
01/29/2003328.67332320.67322
01/30/2003323.33328.67322323.33
01/31/2003328.67329.33316.67328.67
02/03/2003338.67342322338.67
02/04/2003340.67348336.67340.67
02/05/2003346346.67336.67346
02/06/2003334.67342332334.67
02/07/2003326.67336.67325.33326.67
02/10/2003328328.67322.67328
02/11/2003328328328328
02/12/2003340.67343.33332340.67
02/13/2003341.33346.67338.67341.33
02/14/2003346.67349.33341.33346.67
02/17/2003348.67354346.67348.67
02/18/2003344349.33342.67348.67
02/19/2003346349.33340346
02/20/2003345.33347.33339.33345.33
02/21/2003342346332332
02/24/2003340.67340.67333.33340.67
02/25/2003334337.33330332
02/26/2003340341.33332340
02/27/2003340342338340
02/28/2003335.33342332.67335.33
03/03/2003340340334.67340
03/04/2003343.33343.33338343.33
03/05/2003343.33343.33334.67343.33
03/06/2003332.67342332.67332.67
03/07/2003328336328328
03/10/2003327.33331.33313.33320
03/11/2003298.67312.67295.33298.67
03/12/2003300.67302.67296300.67
03/13/2003297.33302.67296.67297.33
03/14/2003300.67300.67300.67300.67
03/17/2003296304294296
03/18/2003298304296298
03/19/2003304304286.67304
03/20/2003304.67315.33303.33304.67
03/21/2003304304304304
03/24/2003316323.33311.33316
03/25/2003306316.67306306
03/26/2003310.67316.67309.33310.67
03/27/2003314318310.67316.67
03/28/2003311.33313.33308.67311.33
03/31/2003302313.33296.67302
04/01/2003302307.33294.67306
04/02/2003308310297.33308.67
04/03/2003304315.33301.33304
04/04/2003312.67313.33302.67312.67
04/07/2003322322.67311.33322
04/08/2003314320310314
04/09/2003308316304308
04/10/2003298302.67292298
04/11/2003286299.33285.33286
04/14/2003285.33298282285.33
04/15/2003291.33298290291.33
04/16/2003296301.33293.33296
04/17/2003289.33294287.33287.33
04/18/2003292293.33288293.33
04/21/2003290.67298.67290297.33
04/22/2003296296296296
04/23/2003282289.33281.33282
04/24/2003281.33287.33274.67281.33
04/25/2003262.67270.67254262.67
04/28/2003259.33268259.33266.67
04/29/2003266.67266.67266.67266.67
04/30/2003276278.67272.67276
05/01/2003276282274.67276.67
05/02/2003276.67282272.67278
05/05/2003278278278278
05/06/2003288292.67284.67288
05/07/2003276276276276
05/08/2003314320.67312.67320.67
05/09/2003321.33321.33309.33317.33
05/12/2003320.67322.67314.67321.33
05/13/2003322322.67314.67316.67
05/14/2003317.33326316.67325.33
05/15/2003326326316.67320
05/16/2003323.33333.33322.67331.33
05/19/2003330330321.33327.33
05/20/2003322.67328320327.33
05/21/2003328.67333.33318.67320.67
05/22/2003316.67333.33314.67320
05/23/2003324.67332.67324331.33
05/26/2003331.33338.67331.33331.33
05/27/2003334336328.67330.67
05/28/2003339.33350335.33348
05/29/2003354.67360352356.67
05/30/2003355.33358.67352.67353.33
06/02/2003362374.67362370.67
06/03/2003364370355.33364.67
06/04/2003365.33366.67354357.33
06/05/2003366.67366.67352356
06/06/2003360373.33356368.67
06/09/2003366383.33364.67382.67
06/10/2003380.67385.33377.33380
06/11/2003380397.33380389.33
06/12/2003394.67396378380
06/13/2003373.33380366.67374.67
06/16/2003371.33373.33366.67370
06/17/2003384.67389.33376.67382.67
06/18/2003382.67396.67382.67386.67
06/19/2003392.67392.67376.67388
06/20/2003382392380.67392
06/23/2003390397.33386.67388
06/24/2003382386370.67372
06/25/2003369.33376.67368374.67
06/26/2003371.33377.33366377.33
06/27/2003389.33401.33381.33394
06/30/2003394.67400392395.33
07/01/2003390.67422.67390.67416.67
07/02/2003430443.33426.67438.67
07/03/2003461.33462432.67446.67
07/04/2003433.33438.67428.67431.33
07/07/2003430449.33430431.33
07/08/2003458.67459.33445.33446
07/09/2003441.33459.33434.67446
07/10/2003453.33456.67444451.33
07/11/2003439.33442423.33425.33
07/14/2003432435.33421.33428
07/15/2003439.33439.33427.33427.33
07/16/2003432432.67420430
07/17/2003428.67428.67421.33423.33
07/18/2003420.67435.33420.67434
07/21/2003434434434434
07/22/2003439.33446437.33446
07/23/2003447.33452444446
07/24/2003452475.33447.33468
07/25/2003446.67450438443.33
07/28/2003448458448458
07/29/2003463.33470458.67463.33
07/30/2003462462446447.33
07/31/2003451.33451.33438441.33
08/01/2003448451.33441.33450.67
08/04/2003440452.67438441.33
08/05/2003448450.67442450.67
08/06/2003443.33450.67440446.67
08/07/2003449.33452426.67430.67
08/08/2003444448438446.67
08/11/2003448.67463.33448462.67
08/12/2003462.67468.67458.67462.67
08/13/2003468486.67461.33461.33
08/14/2003486.67486.67476486.67
08/15/2003486.67493.33473.33486.67
08/18/2003481.33488478488
08/19/2003500500486488
08/20/2003486.67498.67486.67493.33
08/21/2003489.33498.67487.33498.67
08/22/2003494496487.33494
08/25/2003488.67494.67484.67494.67
08/26/2003490495.33478494.67
08/27/2003496498.67490.67495.33
08/28/2003499.33500.67490.67495.33
08/29/2003500516.67495.33506.67
09/01/2003507.33523.33506506.67
09/02/2003516.67526516.67523.33
09/03/2003520.67525.33500.67503.33
09/04/2003510511.33499.33500
09/05/2003505.33506.67494.67506.67
09/08/2003506.67512501.33509.33
09/09/2003512.67519.33500500
09/10/2003509.33516503.33516
09/11/2003487.33491.33478.67480
09/12/2003486.67490474.67488
09/15/2003488488488488
09/16/2003493.33497.33480480
09/17/2003500500482484
09/18/2003483.33500476484
09/19/2003500500.67485.33485.33
09/22/2003466.67499.33446.67499.33
09/23/2003448448448448
09/24/2003451.33460433.33448
09/25/2003426.67435.33416.67435.33
09/26/2003426.67442422.67426.67
09/29/2003442.67448.67434439.33
09/30/2003453.33457.33442442
10/01/2003447.33453.33439.33448
10/02/2003448.67455.33442445.33
10/03/2003452464.67445.33460
10/06/2003461.33472454.67457.33
10/07/2003460472456472
10/08/2003461.33464.67445.33450
10/09/2003446452431.33446
10/10/2003433.33452431.33445.33
10/13/2003453.33470453.33468
10/14/2003470472.67460.67469.33
10/15/2003463.33483.33462482.67
10/16/2003463.33483.33462482.67
10/17/2003493.33494.67469.33469.33
10/20/2003486.67497.33486.67490
10/21/2003500502488496.67
10/22/2003484.67489.33465.33470
10/23/2003484.67498465.33498
10/24/2003470472448.67470
10/27/2003450.67470.67450.67466
10/28/2003477.33494.67473.33490.67
10/29/2003494.67507.33492.67498.67
10/30/2003496.67500475.33480
10/31/2003496.67500475.33480
11/03/2003500501.33478482
11/04/2003495.33513.33490513.33
11/05/2003513.33513.33492501.33
11/06/2003513.33518.67496518.67
11/07/2003502520496520
11/10/2003502518489.33493.33
11/11/2003499.33500487.33500
11/12/2003500505.33485.33493.33
11/13/2003510512.67498503.33
11/14/2003500503.33484.67490.67
11/17/2003472.67480.67459.33480.67
11/18/2003472.67480.67459.33480.67
11/19/2003453.33453.33453.33453.33
11/20/2003454.67464.67448.67464.67
11/21/2003456.67462451.33458
11/24/2003458458458458
11/25/2003470474.67463.33474.67
11/26/2003475.33488.67474483.33
11/27/2003478.67484472482
11/28/2003476.67480471.33474.67
12/01/2003461.33500460496
12/02/2003502.67516498.67501.33
12/03/2003494.67514494.67502.67
12/04/2003496497.33491.33494
12/05/2003484.67491.33484488.67
12/08/2003482.67484.67470470
12/09/2003467.33473.33466.67470
12/10/2003456460454455.33
12/11/2003464473.33462473.33
12/12/2003473.33480470475.33
12/15/2003488.67491.33484.67491.33
12/16/2003475.33483.33472482
12/17/2003474.67478466.67475.33
12/18/2003471.33474.67460465.33
12/19/2003482482.67476.67476.67
12/22/2003486.67487.33484486.67
12/23/2003486.67486.67486.67486.67
12/24/2003490.67493.33488.67493.33
12/25/2003491.33493.33490.67493.33
12/26/2003488.67490485.33488
12/29/2003491.33505.33491.33500
12/30/2003512.67514.67508.67514.67
12/31/2003514.67514.67514.67514.67