6762.T: TDK Corporation Historical Data

2005 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 534.2002

CLOSE 534.441

Low

LOW 470

High

HIGH 682

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	506	506	506	506
01/04/2005	506	511.33	501.33	508
01/05/2005	508	508	502	506.67
01/06/2005	500.67	506.67	498.67	503.33
01/07/2005	494	499.33	490.67	491.33
01/10/2005	491.33	491.33	491.33	491.33
01/11/2005	496	498.67	494.67	495.33
01/12/2005	494.67	496.67	490	490.67
01/13/2005	488	491.33	486.67	488
01/14/2005	486	490	482.67	486
01/17/2005	494.67	494.67	486.67	493.33
01/18/2005	494	495.33	485.33	485.33
01/19/2005	490	492.67	486.67	488
01/20/2005	485.33	488.67	483.33	488
01/21/2005	485.33	486.67	482.67	482.67
01/24/2005	482.67	486	482	484
01/25/2005	482	482.67	480	481.33
01/26/2005	484.67	484.67	481.33	482
01/27/2005	482	482	478.67	480.67
01/28/2005	480.67	481.33	470	477.33
01/31/2005	478.67	488	474.67	480
02/01/2005	487.33	490.67	485.33	489.33
02/02/2005	496.67	498	493.33	495.33
02/03/2005	492.67	497.33	490.67	497.33
02/04/2005	489.33	496	485.33	490.67
02/07/2005	498	502.67	492.67	502
02/08/2005	502.67	503.33	496	497.33
02/09/2005	492	498	488.67	488.67
02/10/2005	482.67	494	482	494
02/11/2005	494	494	494	494
02/14/2005	494.67	500	494	496
02/15/2005	498.67	506.67	497.33	502.67
02/16/2005	504	508.67	501.33	502
02/17/2005	502	504.67	493.33	493.33
02/18/2005	494	501.33	492.67	500.67
02/21/2005	500.67	500.67	497.33	499.33
02/22/2005	500.67	504	494.67	494.67
02/23/2005	491.33	492	485.33	486.67
02/24/2005	488	492	488	490
02/25/2005	494	501.33	493.33	501.33
02/28/2005	504.67	505.33	500	504.67
03/01/2005	504.67	506.67	502	506.67
03/02/2005	506.67	506.67	502	504.67
03/03/2005	504.67	511.33	503.33	511.33
03/04/2005	508	520.67	508	520
03/07/2005	521.33	522	510.67	512.67
03/08/2005	514.67	516.67	511.33	511.33
03/09/2005	513.33	522.67	513.33	522.67
03/10/2005	516	519.33	512	512
03/11/2005	512	525.33	512	523.33
03/14/2005	522.67	522.67	512.67	512.67
03/15/2005	504.67	512.67	501.33	507.33
03/16/2005	502	507.33	498.67	504.67
03/17/2005	497.33	499.33	494	498
03/18/2005	497.33	503.33	496	498.67
03/21/2005	498.67	498.67	498.67	498.67
03/22/2005	493.33	496.67	490	491.33
03/23/2005	492	496.67	491.33	494.67
03/24/2005	500	504	494.67	498.67
03/25/2005	501.33	503.33	499.33	502.67
03/28/2005	499.33	502.67	496.67	498
03/29/2005	502.67	502.67	486.67	490
03/30/2005	488	492.67	487.33	490.67
03/31/2005	490.67	492	487.33	489.33
04/01/2005	490	501.33	490	501.33
04/04/2005	512.67	516.67	510.67	515.33
04/05/2005	514	520.67	512.67	518
04/06/2005	522	522.67	517.33	520
04/07/2005	520	520.67	515.33	517.33
04/08/2005	522.67	523.33	517.33	518
04/11/2005	520	520	515.33	515.33
04/12/2005	516	522	514	515.33
04/13/2005	516	520.67	515.33	516
04/14/2005	512.67	514.67	508	514
04/15/2005	508	510.67	504.67	507.33
04/18/2005	494	500	483.33	488.67
04/19/2005	491.33	492.67	484.67	489.33
04/20/2005	496	501.33	492.67	498.67
04/21/2005	492	500.67	487.33	497.33
04/22/2005	501.33	502.67	496	496
04/25/2005	492	498.67	490	492.67
04/26/2005	492	493.33	487.33	487.33
04/27/2005	488	493.33	486.67	486.67
04/28/2005	490.67	491.33	483.33	489.33
04/29/2005	489.33	489.33	489.33	489.33
05/02/2005	490	496.67	487.33	488.67
05/03/2005	488.67	488.67	488.67	488.67
05/04/2005	488.67	488.67	488.67	488.67
05/05/2005	488.67	488.67	488.67	488.67
05/06/2005	495.33	506.67	494.67	506.67
05/09/2005	500	506.67	500	502.67
05/10/2005	502.67	504.67	500	503.33
05/11/2005	500	501.33	495.33	501.33
05/12/2005	502	502	495.33	497.33
05/13/2005	492	496.67	490	494.67
05/16/2005	495.33	498.67	492.67	494
05/17/2005	500.67	500.67	488	488.67
05/18/2005	495.33	499.33	494.67	498.67
05/19/2005	508	519.33	506	518
05/20/2005	518	519.33	512.67	512.67
05/23/2005	516	528.67	514.67	526.67
05/24/2005	525.33	526	513.33	516
05/25/2005	518	520.67	513.33	515.33
05/26/2005	520	525.33	517.33	518.67
05/27/2005	520	532	520	532
05/30/2005	529.33	532.67	528.67	530
05/31/2005	530	533.33	527.33	528
06/01/2005	524.67	532.67	524	532.67
06/02/2005	532.67	534.67	524.67	524.67
06/03/2005	525.33	530	517.33	521.33
06/06/2005	516.67	522.67	515.33	522.67
06/07/2005	516.67	526.67	514	518
06/08/2005	518.67	523.33	516	516
06/09/2005	517.33	518	510	510.67
06/10/2005	508	518	508	515.33
06/13/2005	513.33	515.33	510	510
06/14/2005	513.33	515.33	510	510
06/15/2005	512.67	518.67	511.33	516.67
06/16/2005	518.67	524	514.67	516.67
06/17/2005	517.33	519.33	514	517.33
06/20/2005	516.67	517.33	510.67	511.33
06/21/2005	511.33	519.33	510.67	515.33
06/22/2005	518	526.67	516	524
06/23/2005	522	524.67	520	524
06/24/2005	520	524	518	522.67
06/27/2005	516.67	518.67	511.33	514.67
06/28/2005	515.33	519.33	512	519.33
06/29/2005	520	522	515.33	517.33
06/30/2005	512	514	500.67	504
07/01/2005	509.33	512.67	506	507.33
07/04/2005	508.67	509.33	504	506
07/05/2005	505.33	506	498.67	500
07/06/2005	503.33	506	500	500
07/07/2005	501.33	508	501.33	506
07/08/2005	506.67	510	502	502
07/11/2005	508.67	512	507.33	510.67
07/12/2005	516.67	516.67	511.33	516
07/13/2005	516.67	518.67	513.33	514.67
07/14/2005	516.67	523.33	516.67	522.67
07/15/2005	526	526.67	520.67	524
07/18/2005	524	524	524	524
07/19/2005	524	526.67	522.67	526
07/20/2005	520.67	526.67	518.67	522
07/21/2005	525.33	531.33	523.33	528.67
07/22/2005	525.33	525.33	520.67	521.33
07/25/2005	520.67	528.67	520.67	528.67
07/26/2005	528.67	528.67	522.67	525.33
07/27/2005	528	530	525.33	525.33
07/28/2005	528	528	524	526.67
07/29/2005	517.33	526.67	511.33	514.67
08/01/2005	518	521.33	516.67	519.33
08/02/2005	520	524	519.33	520.67
08/03/2005	523.33	528	521.33	526
08/04/2005	527.33	534.67	522	533.33
08/05/2005	530	531.33	524	526
08/08/2005	523.33	528.67	518	525.33
08/09/2005	529.33	532.67	524	528.67
08/10/2005	535.33	538	533.33	535.33
08/11/2005	538.67	542.67	534.67	542
08/12/2005	542.67	544.67	533.33	534
08/15/2005	534.67	539.33	534	534
08/16/2005	540.67	541.33	536	539.33
08/17/2005	538	544	536	536
08/18/2005	536.67	542	532	533.33
08/19/2005	532	538.67	530	538.67
08/22/2005	540.67	551.33	539.33	549.33
08/23/2005	555.33	558	549.33	549.33
08/24/2005	548.67	558	546.67	554.67
08/25/2005	549.33	560.67	548.67	555.33
08/26/2005	559.33	561.33	552	555.33
08/29/2005	546	552.67	544.67	548.67
08/30/2005	552	555.33	550.67	552.67
08/31/2005	548	549.33	545.33	546.67
09/01/2005	557.33	560.67	553.33	558
09/02/2005	566	568.67	560.67	568.67
09/05/2005	572.67	576.67	568.67	572
09/06/2005	578.67	582	564.67	564.67
09/07/2005	577.33	578	568	574
09/08/2005	574	574	561.33	562.67
09/09/2005	566	575.33	564.67	568.67
09/12/2005	582	582.67	570.67	578
09/13/2005	578	578	569.33	571.33
09/14/2005	566	568.67	558	561.33
09/15/2005	557.33	566	556	560
09/16/2005	547.33	548.67	542	544.67
09/19/2005	544.67	544.67	544.67	544.67
09/20/2005	536	545.33	535.33	537.33
09/21/2005	540	552	539.33	549.33
09/22/2005	546.67	554.67	545.33	546.67
09/23/2005	546.67	546.67	546.67	546.67
09/26/2005	560	568.67	554.67	562
09/27/2005	552.67	553.33	544.67	550
09/28/2005	543.33	550.67	543.33	546.67
09/29/2005	540.67	546.67	538	541.33
09/30/2005	537.33	544.67	536.67	539.33
10/03/2005	540.67	552.67	540	548.67
10/04/2005	558	566	549.33	566
10/05/2005	568	570.67	564	570.67
10/06/2005	560	564	549.33	556.67
10/07/2005	558	562.67	551.33	552.67
10/10/2005	552.67	552.67	552.67	552.67
10/11/2005	552	563.33	544.67	563.33
10/12/2005	554.67	558.67	546	546
10/13/2005	546	553.33	540.67	552.67
10/14/2005	548	559.33	542.67	547.33
10/17/2005	547.33	552	542	545.33
10/18/2005	544	548	542	544
10/19/2005	534.67	542.67	527.33	531.33
10/20/2005	531.33	537.33	529.33	532.67
10/21/2005	530.67	536	526.67	530
10/24/2005	524	531.33	522	527.33
10/25/2005	535.33	536.67	529.33	535.33
10/26/2005	530.67	538	528	530
10/27/2005	531.33	532	520	520
10/28/2005	503.33	516	502	502
10/31/2005	511.33	520.67	504.67	520.67
11/01/2005	547.33	555.33	543.33	555.33
11/02/2005	550	560	548.67	560
11/03/2005	560.67	560.67	560.67	560.67
11/04/2005	570	574	563.33	574
11/07/2005	568	575.33	568	575.33
11/08/2005	574.67	578	572	576
11/09/2005	598.67	616	574	612.67
11/10/2005	606.67	624.67	604.67	618
11/11/2005	614.67	631.33	602.67	613.33
11/14/2005	610	616	604	612
11/15/2005	604.67	612.67	604	610.67
11/16/2005	611.33	628	609.33	623.33
11/17/2005	616	627.33	616	623.33
11/18/2005	624	630	618	622.67
11/21/2005	639.33	642	623.33	640
11/22/2005	636.67	650.67	633.33	633.33
11/23/2005	633.33	633.33	633.33	633.33
11/24/2005	650	663.33	647.33	655.33
11/25/2005	655.33	662	643.33	650
11/28/2005	665.33	682	652	677.33
11/29/2005	666.67	678.67	666.67	672.67
11/30/2005	673.33	681.33	666.67	668.67
12/01/2005	663.33	668	652	666
12/02/2005	671.33	673.33	662.67	671.33
12/05/2005	666.67	670.67	659.33	666.67
12/06/2005	658	666	654	654
12/07/2005	650.67	660.67	649.33	655.33
12/08/2005	658.67	662	636.67	638
12/09/2005	620	640	617.33	633.33
12/12/2005	646.67	656.67	642.67	656.67
12/13/2005	660	662	647.33	653.33
12/14/2005	644	660	633.33	633.33
12/15/2005	626	631.33	620.67	626
12/16/2005	632.67	632.67	612	617.33
12/19/2005	638	640	618.67	638.67
12/20/2005	629.33	638	626.67	636.67
12/21/2005	650	653.33	636.67	646
12/22/2005	579.33	579.33	579.33	579.33
12/23/2005	646	646	646	646
12/26/2005	532	543.33	526.67	535.33
12/27/2005	544	545.33	531.33	537.33
12/28/2005	537.33	544	534.67	538.67
12/29/2005	542	554	539.33	549.33
12/30/2005	554	556.67	542	542

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2005 Historical Chart

Average

Low

High