6762.T: TDK Corporation Historical Data

2006 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 592.9103

CLOSE 593.015

Low

LOW 515.33

High

HIGH 666.67

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	542	542	542	542
01/03/2006	542	542	542	542
01/04/2006	548.67	548.67	542.67	546
01/05/2006	543.33	548.67	541.33	542
01/06/2006	546	556	541.33	556
01/09/2006	556	556	556	556
01/10/2006	546.67	566	542	542
01/11/2006	550.67	552	542	552
01/12/2006	553.33	558	546.67	548
01/13/2006	551.33	554	548	552.67
01/16/2006	554	558	550.67	554
01/17/2006	550.67	553.33	534	537.33
01/18/2006	534	534.67	515.33	520
01/19/2006	526.67	532	518	528.67
01/20/2006	535.33	538	530	532
01/23/2006	529.33	538.67	521.33	531.33
01/24/2006	530	546.67	530	543.33
01/25/2006	552.67	567.33	550	556.67
01/26/2006	556	559.33	548.67	550.67
01/27/2006	564	569.33	557.33	569.33
01/30/2006	580	584	571.33	572.67
01/31/2006	579.33	580.67	562	566
02/01/2006	572.67	573.33	564	564.67
02/02/2006	568	570	560	562
02/03/2006	560	560.67	553.33	556.67
02/06/2006	554.67	560	553.33	556.67
02/07/2006	560	560.67	553.33	555.33
02/08/2006	550.67	556	541.33	541.33
02/09/2006	548	548.67	540	545.33
02/10/2006	545.33	546.67	532	532.67
02/13/2006	535.33	538.67	530.67	535.33
02/14/2006	536	540	529.33	540
02/15/2006	541.33	544	531.33	532
02/16/2006	525.33	535.33	516.67	532
02/17/2006	532	541.33	522	522.67
02/20/2006	530.67	538.67	525.33	529.33
02/21/2006	539.33	544	534	544
02/22/2006	544	546.67	536	540
02/23/2006	544	549.33	540	544.67
02/24/2006	539.33	543.33	536.67	540.67
02/27/2006	541.33	543.33	532	534
02/28/2006	540	545.33	534.67	544
03/01/2006	537.33	543.33	535.33	537.33
03/02/2006	544	550	542.67	546.67
03/03/2006	546.67	555.33	538.67	538.67
03/06/2006	544.67	558.67	540	558.67
03/07/2006	558.67	561.33	551.33	555.33
03/08/2006	542	550.67	541.33	543.33
03/09/2006	566.67	568.67	558.67	562.67
03/10/2006	565.33	572.67	560.67	563.33
03/13/2006	572	577.33	570	573.33
03/14/2006	574.67	582.67	572.67	572.67
03/15/2006	576	578.67	572	574
03/16/2006	576.67	576.67	558	561.33
03/17/2006	562	579.33	558	575.33
03/20/2006	575.33	591.33	574	589.33
03/21/2006	589.33	589.33	589.33	589.33
03/22/2006	584	591.33	584	585.33
03/23/2006	588.67	604.67	588	596
03/24/2006	592	596	584	586
03/27/2006	588	597.33	588	589.33
03/28/2006	592	601.33	586.67	590.67
03/29/2006	588	590.67	580	586
03/30/2006	588	593.33	585.33	589.33
03/31/2006	590.67	594.67	588.67	591.33
04/03/2006	604.67	614	604.67	612
04/04/2006	610	616.67	609.33	612.67
04/05/2006	610	617.33	598.67	602
04/06/2006	610	612.67	602.67	605.33
04/07/2006	604.67	612	602	612
04/10/2006	605.33	610	604	606.67
04/11/2006	607.33	609.33	602.67	607.33
04/12/2006	602.67	606.67	597.33	603.33
04/13/2006	606.67	613.33	605.33	608.67
04/14/2006	615.33	615.33	607.33	608
04/17/2006	610.67	615.33	608	609.33
04/18/2006	610	623.33	600	621.33
04/19/2006	626	634	624	628.67
04/20/2006	628.67	632	621.33	623.33
04/21/2006	628	634.67	617.33	628
04/24/2006	616	617.33	604	608.67
04/25/2006	610.67	612	600	606.67
04/26/2006	600.67	614.67	600	609.33
04/27/2006	612.67	620	611.33	618
04/28/2006	632.67	650.67	630.67	635.33
05/01/2006	642	664	635.33	658
05/02/2006	651.33	664.67	651.33	662
05/03/2006	662	662	662	662
05/04/2006	662	662	662	662
05/05/2006	662	662	662	662
05/08/2006	664	666.67	659.33	660.67
05/09/2006	653.33	657.33	649.33	651.33
05/10/2006	652	656.67	640.67	644
05/11/2006	639.33	648	634	637.33
05/12/2006	629.33	635.33	620	632
05/15/2006	618.67	630	615.33	630
05/16/2006	627.33	640.67	622.67	628
05/17/2006	648	653.33	639.33	652
05/18/2006	632	638.67	625.33	630
05/19/2006	626.67	638.67	624.67	632
05/22/2006	631.33	632.67	606.67	614
05/23/2006	608.67	619.33	602	603.33
05/24/2006	612.67	625.33	600.67	625.33
05/25/2006	614	617.33	604	607.33
05/26/2006	616.67	631.33	615.33	623.33
05/29/2006	630	630	616.67	619.33
05/30/2006	622	622.67	612	619.33
05/31/2006	608	614.67	601.33	606
06/01/2006	607.33	617.33	602.67	617.33
06/02/2006	622.67	626.67	613.33	623.33
06/05/2006	624	626	612.67	614.67
06/06/2006	608	612.67	603.33	606
06/07/2006	602.67	612.67	594.67	596
06/08/2006	596.67	602	572.67	585.33
06/09/2006	573.33	588.67	567.33	580.67
06/12/2006	570	578.67	561.33	570
06/13/2006	560	563.33	536	539.33
06/14/2006	533.33	548.67	532.67	540
06/15/2006	544.67	548.67	538	544.67
06/16/2006	558	569.33	556	562.67
06/19/2006	566	578	563.33	576.67
06/20/2006	578.67	582.67	557.33	562
06/21/2006	566.67	567.33	551.33	559.33
06/22/2006	575.33	584.67	573.33	583.33
06/23/2006	574	580	570.67	577.33
06/26/2006	578	581.33	572.67	576
06/27/2006	582	582.67	570.67	573.33
06/28/2006	563.33	566	556	562.67
06/29/2006	567.33	582	564.67	576
06/30/2006	584.67	590.67	580	580
07/03/2006	587.33	589.33	581.33	587.33
07/04/2006	587.33	587.33	583.33	584.67
07/05/2006	577.33	588.67	577.33	588.67
07/06/2006	582	585.33	573.33	576.67
07/07/2006	583.33	586.67	577.33	580
07/10/2006	573.33	590	569.33	588
07/11/2006	581.33	582	572.67	578.67
07/12/2006	580	584	571.33	576
07/13/2006	574	575.33	554.67	559.33
07/14/2006	548	562	546	558
07/17/2006	555.33	555.33	555.33	555.33
07/18/2006	551.33	562	546	553.33
07/19/2006	559.33	564.67	552	562
07/20/2006	568.67	578.67	566.67	573.33
07/21/2006	568.67	574.67	566.67	574
07/24/2006	563.33	570.67	559.33	569.33
07/25/2006	576	578	568.67	568.67
07/26/2006	572.67	578	564.67	568.67
07/27/2006	570	588	567.33	586.67
07/28/2006	580	590	577.33	588.67
07/31/2006	590	602	590	597.33
08/01/2006	584	586	574.67	580
08/02/2006	573.33	577.33	568.67	574.67
08/03/2006	574.67	576	568	573.33
08/04/2006	574.67	578	567.33	572
08/07/2006	574	574	558	558
08/08/2006	564.67	571.33	561.33	567.33
08/09/2006	568.67	589.33	565.33	586.67
08/10/2006	581.33	586.67	574.67	582
08/11/2006	584	585.33	577.33	577.33
08/14/2006	578.67	595.33	578	593.33
08/15/2006	587.33	596.67	584.67	592
08/16/2006	602	608.67	599.33	606.67
08/17/2006	603.33	613.33	602	602
08/18/2006	606.67	610	601.33	606
08/21/2006	602.67	605.33	598	601.33
08/22/2006	598	614.67	598	609.33
08/23/2006	604	610	598.67	603.33
08/24/2006	606	612	599.33	605.33
08/25/2006	608.67	625.33	605.33	614
08/28/2006	613.33	620	605.33	608.67
08/29/2006	609.33	612	601.33	605.33
08/30/2006	602.67	603.33	591.33	597.33
08/31/2006	594	610.67	594	606
09/01/2006	599.33	612.67	598	610.67
09/04/2006	616.67	619.33	613.33	616
09/05/2006	612	615.33	608	613.33
09/06/2006	615.33	616	603.33	607.33
09/07/2006	596.67	599.33	590.67	594.67
09/08/2006	588	602.67	587.33	598
09/11/2006	597.33	600.67	589.33	590
09/12/2006	589.33	598	586.67	588.67
09/13/2006	602	608	598.67	600
09/14/2006	598	614	598	611.33
09/15/2006	604.67	608	596.67	602
09/18/2006	602	602	602	602
09/19/2006	609.33	620.67	608.67	612.67
09/20/2006	608.67	612	604.67	610
09/21/2006	616	625.33	614.67	622.67
09/22/2006	609.33	612.67	608	611.33
09/25/2006	614	622.67	610.67	620.67
09/26/2006	618	628	616	618.67
09/27/2006	625.33	626.67	618.67	626.67
09/28/2006	624	629.33	622	627.33
09/29/2006	631.33	631.33	624	630.67
10/02/2006	633.33	645.33	631.33	640.67
10/03/2006	638	638	630.67	637.33
10/04/2006	642	649.33	634	636
10/05/2006	640.67	650.67	640.67	646.67
10/06/2006	652	652	642.67	649.33
10/09/2006	649.33	649.33	649.33	649.33
10/10/2006	642.67	660	642	650.67
10/11/2006	646.67	658	646	653.33
10/12/2006	644	651.33	642.67	646.67
10/13/2006	648.67	656	647.33	652.67
10/16/2006	656	661.33	654.67	658.67
10/17/2006	655.33	656	641.33	642.67
10/18/2006	636	638	627.33	632.67
10/19/2006	638.67	642.67	629.33	632.67
10/20/2006	628.67	634	628	632
10/23/2006	636.67	644.67	633.33	643.33
10/24/2006	641.33	644.67	635.33	638
10/25/2006	642.67	643.33	638.67	639.33
10/26/2006	640	642	638.67	640
10/27/2006	640	642.67	628	631.33
10/30/2006	629.33	630	610.67	617.33
10/31/2006	606	614	603.33	610
11/01/2006	610	613.33	598	609.33
11/02/2006	600.67	603.33	596	602
11/03/2006	602	602	602	602
11/06/2006	596	596.67	585.33	591.33
11/07/2006	602	602	591.33	594
11/08/2006	588	589.33	580	581.33
11/09/2006	588	596.67	584.67	588.67
11/10/2006	583.33	596	583.33	588.67
11/13/2006	589.33	594.67	586.67	592
11/14/2006	603.33	607.33	598.67	604.67
11/15/2006	609.33	609.33	602	603.33
11/16/2006	604.67	607.33	597.33	599.33
11/17/2006	603.33	605.33	593.33	597.33
11/20/2006	590.67	595.33	585.33	585.33
11/21/2006	590.67	592	583.33	585.33
11/22/2006	585.33	588	580	586
11/23/2006	586	586	586	586
11/24/2006	580	583.33	573.33	576
11/27/2006	569.33	580	569.33	576
11/28/2006	568	578	568	575.33
11/29/2006	575.33	586	575.33	581.33
11/30/2006	588	592.67	586	590.67
12/01/2006	597.33	598.67	592.67	596.67
12/04/2006	592	596	585.33	592
12/05/2006	597.33	597.33	585.33	593.33
12/06/2006	596.67	598	590	594
12/07/2006	594.67	606	594	601.33
12/08/2006	594.67	604.67	594.67	602
12/11/2006	607.33	614.67	606.67	609.33
12/12/2006	610.67	614.67	608.67	612
12/13/2006	612	616	609.33	615.33
12/14/2006	615.33	622.67	615.33	620.67
12/15/2006	626.67	627.33	619.33	624
12/18/2006	624	629.33	622.67	625.33
12/19/2006	626	626	617.33	619.33
12/20/2006	619.33	630	617.33	627.33
12/21/2006	630	631.33	624	626.67
12/22/2006	620	630.67	620	630
12/25/2006	628.67	635.33	628.67	633.33
12/26/2006	632.67	634	630.67	631.33
12/27/2006	633.33	636	630.67	634
12/28/2006	634.67	637.33	630.67	633.33
12/29/2006	634	634.67	630	630.67

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2006 Historical Chart

Average

Low

High