6762.T: TDK Corporation Historical Data

2004 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 508.4709

CLOSE 508.2496

Low

LOW 452.67

High

HIGH 575.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	514.67	514.67	514.67	514.67
01/02/2004	514.67	514.67	514.67	514.67
01/05/2004	518.67	520	515.33	515.33
01/06/2004	518.67	519.33	511.33	513.33
01/07/2004	506.67	510	502	504
01/08/2004	504.67	519.33	502	511.33
01/09/2004	518	526.67	515.33	526.67
01/12/2004	526.67	526.67	526.67	526.67
01/13/2004	526	532.67	520	530
01/14/2004	530.67	546.67	524	545.33
01/15/2004	546	548.67	524	524
01/16/2004	527.33	544.67	522.67	544.67
01/19/2004	548.67	552	540	548
01/20/2004	548.67	556.67	542	549.33
01/21/2004	536	546	528.67	532
01/22/2004	532.67	534	515.33	520
01/23/2004	516.67	521.33	508	514
01/26/2004	509.33	510.67	502.67	509.33
01/27/2004	516	520	509.33	512.67
01/28/2004	503.33	509.33	501.33	504
01/29/2004	496	500.67	493.33	500
01/30/2004	506.67	516	502.67	506.67
02/02/2004	506.67	512.67	501.33	502
02/03/2004	503.33	506.67	486.67	491.33
02/04/2004	487.33	489.33	469.33	473.33
02/05/2004	474	492.67	472	488
02/06/2004	481.33	485.33	475.33	480.67
02/09/2004	487.33	490.67	472.67	478.67
02/10/2004	479.33	480	468	468.67
02/11/2004	468.67	468.67	468.67	468.67
02/12/2004	481.33	483.33	476.67	478.67
02/13/2004	472	483.33	471.33	483.33
02/16/2004	476.67	479.33	470.67	474
02/17/2004	471.33	491.33	470.67	488
02/18/2004	493.33	498	484.67	484.67
02/19/2004	492.67	498	485.33	486.67
02/20/2004	483.33	486.67	478	485.33
02/23/2004	494.67	498.67	480	496
02/24/2004	488	496.67	480	480.67
02/25/2004	484.67	488	475.33	478.67
02/26/2004	485.33	494	480	492.67
02/27/2004	501.33	510	496	508
03/01/2004	528.67	530	514.67	523.33
03/02/2004	529.33	535.33	527.33	531.33
03/03/2004	520	533.33	520	526.67
03/04/2004	541.33	543.33	528	534.67
03/05/2004	542	543.33	528.67	538.67
03/08/2004	545.33	548.67	536	536
03/09/2004	530.67	532.67	523.33	526.67
03/10/2004	511.33	523.33	510.67	515.33
03/11/2004	506.67	513.33	504	506.67
03/12/2004	496.67	504	496.67	500.67
03/15/2004	508.67	512.67	504.67	510.67
03/16/2004	499.33	505.33	498.67	499.33
03/17/2004	509.33	516.67	500	510.67
03/18/2004	519.33	524.67	512.67	518.67
03/19/2004	521.33	524.67	511.33	521.33
03/22/2004	510.67	519.33	505.33	508.67
03/23/2004	497.33	514.67	496.67	507.33
03/24/2004	506	509.33	500.67	506.67
03/25/2004	511.33	513.33	501.33	504.67
03/26/2004	533.33	540.67	520	536
03/29/2004	533.33	544.67	530.67	532
03/30/2004	536.67	544	533.33	533.33
03/31/2004	530.67	539.33	528	530
04/01/2004	523.33	529.33	516	520
04/02/2004	517.33	528	517.33	521.33
04/05/2004	528	532	526.67	528.67
04/06/2004	533.33	534.67	522.67	529.33
04/07/2004	522.67	526	518	520
04/08/2004	520	520	511.33	513.33
04/09/2004	510	511.33	503.33	510.67
04/12/2004	513.33	516	510	512
04/13/2004	514	519.33	508	512.67
04/14/2004	504.67	511.33	502.67	506.67
04/15/2004	509.33	512.67	490	490.67
04/16/2004	480.67	490.67	475.33	479.33
04/19/2004	482	485.33	478	480
04/20/2004	481.33	496.67	480	490
04/21/2004	484.67	486.67	476.67	477.33
04/22/2004	481.33	483.33	478.67	481.33
04/23/2004	486	490	482	488.67
04/26/2004	492.67	496.67	490.67	494
04/27/2004	494.67	499.33	490.67	496.67
04/28/2004	493.33	498.67	486.67	491.33
04/29/2004	491.33	491.33	491.33	491.33
04/30/2004	515.33	525.33	491.33	525.33
05/03/2004	525.33	525.33	525.33	525.33
05/04/2004	525.33	525.33	525.33	525.33
05/05/2004	525.33	525.33	525.33	525.33
05/06/2004	524.67	530.67	516	522.67
05/07/2004	520.67	538	519.33	532
05/10/2004	536	538	515.33	520.67
05/11/2004	514.67	526.67	513.33	524
05/12/2004	530.67	530.67	513.33	516.67
05/13/2004	513.33	526	507.33	518.67
05/14/2004	510	517.33	502	511.33
05/17/2004	502	506	488	490
05/18/2004	494.67	504	490	504
05/19/2004	504.67	514	500.67	509.33
05/20/2004	500	502.67	490.67	499.33
05/21/2004	498	502.67	491.33	500.67
05/24/2004	508.67	513.33	501.33	506
05/25/2004	508	512	494.67	506.67
05/26/2004	508	516	500	504.67
05/27/2004	506.67	508.67	501.33	504.67
05/28/2004	514	518	510	516.67
05/31/2004	522.67	527.33	516	522.67
06/01/2004	522.67	528	515.33	524.67
06/02/2004	522	525.33	518.67	524
06/03/2004	528.67	532	508.67	516
06/04/2004	520.67	532	516	532
06/07/2004	544.67	560	532.67	556
06/08/2004	558	558	546	553.33
06/09/2004	550	554.67	540.67	549.33
06/10/2004	556	564.67	544.67	562
06/11/2004	560	565.33	547.33	554
06/14/2004	556.67	560.67	542.67	542.67
06/15/2004	545.33	560	540	550
06/16/2004	571.33	574.67	561.33	566
06/17/2004	569.33	575.33	560	568
06/18/2004	568	568	551.33	562
06/21/2004	565.33	573.33	555.33	564
06/22/2004	554.67	560.67	549.33	558.67
06/23/2004	566.67	569.33	563.33	568
06/24/2004	568.67	572	565.33	572
06/25/2004	572	572	566.67	569.33
06/28/2004	565.33	565.33	554	560
06/29/2004	552	558.67	551.33	553.33
06/30/2004	553.33	558.67	548	552
07/01/2004	555.33	559.33	552	555.33
07/02/2004	537.33	546	535.33	539.33
07/05/2004	532.67	535.33	527.33	528
07/06/2004	531.33	539.33	528.67	532
07/07/2004	526.67	538	523.33	537.33
07/08/2004	530.67	538.67	526	529.33
07/09/2004	522.67	536.67	522.67	534
07/12/2004	540.67	541.33	528.67	534.67
07/13/2004	533.33	536.67	526	536.67
07/14/2004	537.33	537.33	514.67	514.67
07/15/2004	521.33	526	514.67	524.67
07/16/2004	518	528	507.33	521.33
07/19/2004	521.33	521.33	521.33	521.33
07/20/2004	508	512	501.33	505.33
07/21/2004	510.67	514.67	504	514.67
07/22/2004	497.33	504.67	496.67	502
07/23/2004	495.33	499.33	486.67	488.67
07/26/2004	481.33	488.67	473.33	488.67
07/27/2004	485.33	488.67	479.33	480.67
07/28/2004	489.33	498.67	487.33	495.33
07/29/2004	491.33	492.67	478	486
07/30/2004	499.33	513.33	497.33	513.33
08/02/2004	506.67	508	497.33	500
08/03/2004	504.67	508	495.33	500
08/04/2004	496	496.67	484	494
08/05/2004	494.67	502	486	500.67
08/06/2004	487.33	490	479.33	484
08/09/2004	467.33	478.67	461.33	477.33
08/10/2004	476	488	474.67	482.67
08/11/2004	486.67	488	474	476.67
08/12/2004	470.67	476	466	469.33
08/13/2004	456.67	461.33	452.67	456.67
08/16/2004	456.67	468	453.33	468
08/17/2004	468	476	464.67	468.67
08/18/2004	464	466.67	458	464
08/19/2004	468	474.67	464.67	474
08/20/2004	465.33	482	464	477.33
08/23/2004	486.67	492	482.67	490.67
08/24/2004	488	491.33	482	488.67
08/25/2004	484	497.33	478.67	492.67
08/26/2004	498	498.67	485.33	487.33
08/27/2004	488.67	488.67	482	487.33
08/30/2004	486	494	485.33	492
08/31/2004	488.67	490.67	482.67	483.33
09/01/2004	486	488	483.33	483.33
09/02/2004	486	490	484	488
09/03/2004	486.67	488.67	474.67	476.67
09/06/2004	482.67	493.33	478	490.67
09/07/2004	490.67	496.67	488	494
09/08/2004	500	502.67	496.67	498.67
09/09/2004	500	506	496	497.33
09/10/2004	497.33	504	486.67	493.33
09/13/2004	500.67	514.67	500	513.33
09/14/2004	520.67	534	518.67	530.67
09/15/2004	524	525.33	518.67	520
09/16/2004	518.67	527.33	518	524.67
09/17/2004	522.67	525.33	518.67	523.33
09/20/2004	523.33	523.33	523.33	523.33
09/21/2004	525.33	528.67	518	520
09/22/2004	520.67	523.33	510.67	513.33
09/23/2004	513.33	513.33	513.33	513.33
09/24/2004	508.67	509.33	496.67	504.67
09/27/2004	496	504	492.67	501.33
09/28/2004	498	501.33	489.33	496
09/29/2004	490.67	494.67	488.67	488.67
09/30/2004	492	501.33	489.33	489.33
10/01/2004	495.33	499.33	494	496
10/04/2004	505.33	523.33	504	519.33
10/05/2004	520	522	516.67	518.67
10/06/2004	517.33	527.33	517.33	526
10/07/2004	526.67	527.33	517.33	518.67
10/08/2004	518.67	524	514	520
10/11/2004	520	520	520	520
10/12/2004	515.33	519.33	506.67	508.67
10/13/2004	511.33	520.67	510.67	514.67
10/14/2004	510	512.67	502	506.67
10/15/2004	506.67	514.67	502.67	508
10/18/2004	512	513.33	506	510.67
10/19/2004	516	523.33	514	519.33
10/20/2004	510	511.33	502.67	508
10/21/2004	502	504.67	491.33	494
10/22/2004	494.67	501.33	491.33	498
10/25/2004	483.33	490	478	486.67
10/26/2004	488.67	492	484	488
10/27/2004	494	494.67	484.67	486
10/28/2004	494	499.33	492.67	495.33
10/29/2004	489.33	491.33	486	490.67
11/01/2004	491.33	491.33	479.33	483.33
11/02/2004	490	497.33	486.67	496
11/03/2004	496	496	496	496
11/04/2004	502.67	503.33	498	498
11/05/2004	504	505.33	498	500
11/08/2004	500	500.67	492	493.33
11/09/2004	494	498.67	493.33	493.33
11/10/2004	493.33	498	492	494
11/11/2004	494	496	479.33	480
11/12/2004	480	496	480	494.67
11/15/2004	499.33	508.67	499.33	508.67
11/16/2004	509.33	510	501.33	503.33
11/17/2004	502.67	508.67	498	505.33
11/18/2004	503.33	508.67	498	498
11/19/2004	498.67	504	496.67	496.67
11/22/2004	480.67	490	477.33	483.33
11/23/2004	483.33	483.33	483.33	483.33
11/24/2004	482	486.67	479.33	486.67
11/25/2004	484.67	486	479.33	484.67
11/26/2004	485.33	488	478.67	480
11/29/2004	498.67	499.33	483.33	496.67
11/30/2004	490.67	492.67	486.67	492.67
12/01/2004	482	486.67	480	485.33
12/02/2004	498.67	501.33	495.33	495.33
12/03/2004	506.67	510.67	504.67	504.67
12/06/2004	505.33	512.67	500.67	512
12/07/2004	510.67	511.33	498	498.67
12/08/2004	500	504.67	491.33	501.33
12/09/2004	501.33	501.33	486.67	491.33
12/10/2004	484.67	490.67	484	486
12/13/2004	486.67	488	484	484.67
12/14/2004	486.67	495.33	484.67	492
12/15/2004	492	494	487.33	490
12/16/2004	486	488	482	484
12/17/2004	484.67	499.33	484	492.67
12/20/2004	499.33	504.67	494.67	504
12/21/2004	504.67	506	502.67	503.33
12/22/2004	508	510	504.67	504.67
12/23/2004	504.67	504.67	504.67	504.67
12/24/2004	510	510.67	504	508.67
12/27/2004	511.33	512.67	508.67	512
12/28/2004	505.33	510.67	504.67	510
12/29/2004	510	512.67	501.33	501.33
12/30/2004	508	508.67	505.33	506
12/31/2004	506	506	506	506

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2004 Historical Chart

Average

Low

High