6762.T: TDK Corporation Historical Data

2007 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 658.2913

CLOSE 658.3732

Low

LOW 476.67

High

HIGH 799.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	630	630.67	626.67	628.67
01/05/2007	622	630.67	617.33	624
01/09/2007	616.67	630	616.67	627.33
01/10/2007	624.67	630	622.67	626.67
01/11/2007	620	622.67	611.33	616.67
01/12/2007	620	632.67	618.67	622.67
01/15/2007	625.33	638.67	622.67	630
01/16/2007	630	642	630	636.67
01/17/2007	640.67	651.33	635.33	648
01/18/2007	652	661.33	647.33	651.33
01/19/2007	648.67	666	647.33	660
01/22/2007	663.33	666.67	656.67	658.67
01/23/2007	654	658	649.33	652.67
01/24/2007	665.33	665.33	660.67	661.33
01/25/2007	666	683.33	664	676.67
01/26/2007	676.67	690.67	675.33	676.67
01/29/2007	672.67	675.33	666.67	674.67
01/30/2007	683.33	689.33	674	678
01/31/2007	670	676	660	676
02/01/2007	666.67	674.67	663.33	670
02/02/2007	671.33	674	664.67	664.67
02/05/2007	664.67	664.67	656.67	661.33
02/06/2007	655.33	660.67	654	658
02/07/2007	658.67	658.67	644.67	653.33
02/08/2007	653.33	658.67	649.33	652.67
02/09/2007	650	656	634.67	649.33
02/13/2007	642.67	650.67	640	647.33
02/14/2007	651.33	659.33	648	656.67
02/15/2007	666.67	670	661.33	665.33
02/16/2007	656	664.67	650.67	663.33
02/19/2007	666.67	671.33	664	668
02/20/2007	670.67	677.33	669.33	676
02/21/2007	675.33	678	664.67	670.67
02/22/2007	678.67	686.67	676.67	684.67
02/23/2007	684.67	685.33	674	679.33
02/26/2007	681.33	686	676.67	679.33
02/27/2007	670	679.33	667.33	670
02/28/2007	650	666.67	648	658
03/01/2007	651.33	652.67	646	652.67
03/02/2007	646.67	650.67	640.67	644
03/05/2007	633.33	639.33	618	628.67
03/06/2007	628.67	634.67	622	624
03/07/2007	625.33	627.33	614	616.67
03/08/2007	611.33	627.33	608	623.33
03/09/2007	630	630	618.67	620
03/12/2007	621.33	622	614.67	620
03/13/2007	640	648.67	637.33	643.33
03/14/2007	636.67	638	626.67	632
03/15/2007	632.67	638	628	632.67
03/16/2007	664	670	658.67	663.33
03/19/2007	662	674	660	672
03/20/2007	675.33	676	664.67	666
03/22/2007	675.33	681.33	674.67	676
03/23/2007	689.33	690	676.67	682
03/26/2007	678.67	686	678.67	684
03/27/2007	675.33	684.67	674.67	676.67
03/28/2007	670	676.67	666	670.67
03/29/2007	666.67	685.33	666.67	680.67
03/30/2007	677.33	682.67	676.67	681.33
04/02/2007	682	694	669.33	676
04/03/2007	678.67	684.67	674.67	681.33
04/04/2007	689.33	694	686	690.67
04/05/2007	693.33	702	692	696.67
04/06/2007	700.67	704.67	697.33	702
04/09/2007	713.33	717.33	708	712
04/10/2007	703.33	706.67	695.33	698.67
04/11/2007	707.33	714.67	702	711.33
04/12/2007	712	712	700	704.67
04/13/2007	708.67	712	691.33	695.33
04/16/2007	706.67	720.67	704	714.67
04/17/2007	727.33	727.33	703.33	709.33
04/18/2007	708.67	713.33	695.33	697.33
04/19/2007	682.67	684.67	672	676
04/20/2007	692	698.67	682.67	684
04/23/2007	709.33	710.67	690	691.33
04/24/2007	695.33	699.33	690.67	693.33
04/25/2007	693.33	695.33	687.33	690.67
04/26/2007	696	700.67	692	692.67
04/27/2007	687.33	693.33	684	691.33
05/01/2007	688.67	689.33	671.33	676
05/02/2007	671.33	675.33	668.67	670
05/07/2007	687.33	688.67	678.67	678.67
05/08/2007	676.67	678.67	669.33	672
05/09/2007	675.33	675.33	668.67	673.33
05/10/2007	671.33	676	669.33	670.67
05/11/2007	664	665.33	656.67	660.67
05/14/2007	660.67	663.33	656	660.67
05/15/2007	655.33	662	651.33	658.67
05/16/2007	712	714.67	695.33	700.67
05/17/2007	714	716.67	704.67	710
05/18/2007	714	714.67	710	714.67
05/21/2007	726.67	737.33	724.67	734
05/22/2007	728.67	730.67	722.67	728.67
05/23/2007	726.67	735.33	726	730.67
05/24/2007	731.33	737.33	726.67	730.67
05/25/2007	724	728	720.67	724.67
05/28/2007	726.67	733.33	723.33	731.33
05/29/2007	726	728	720.67	726.67
05/30/2007	721.33	724.67	712.67	719.33
05/31/2007	726.67	740	723.33	736.67
06/01/2007	740	740	730.67	732.67
06/04/2007	730	734.67	726.67	732.67
06/05/2007	739.33	746	737.33	738.67
06/06/2007	740	754	738.67	748
06/07/2007	748.67	762	748	758
06/08/2007	758	776	758	772.67
06/11/2007	778	780	768	771.33
06/12/2007	766.67	774	761.33	762.67
06/13/2007	758.67	764.67	753.33	762.67
06/14/2007	763.33	768.67	756.67	764
06/15/2007	757.33	762.67	750.67	756
06/18/2007	771.33	776.67	765.33	770
06/19/2007	764	776.67	762	776.67
06/20/2007	782.67	793.33	781.33	789.33
06/21/2007	782.67	792	777.33	788
06/22/2007	781.33	783.33	774.67	780
06/25/2007	782	782	771.33	774
06/26/2007	783.33	792	781.33	784
06/27/2007	789.33	789.33	782.67	784.67
06/28/2007	789.33	794.67	784.67	790
06/29/2007	793.33	796	784.67	794.67
07/02/2007	796.67	799.33	791.33	796
07/03/2007	793.33	796	785.33	785.33
07/04/2007	782	786	779.33	780.67
07/05/2007	772.67	785.33	772.67	780.67
07/06/2007	780.67	780.67	768	773.33
07/09/2007	771.33	773.33	762.67	771.33
07/10/2007	770.67	772	764.67	770
07/11/2007	762.67	763.33	751.33	753.33
07/12/2007	753.33	755.33	744.67	750
07/13/2007	754.67	756	744.67	751.33
07/17/2007	751.33	756	748	754.67
07/18/2007	748.67	757.33	746	748
07/19/2007	754.67	757.33	746	752.67
07/20/2007	752.67	758	750.67	752
07/23/2007	744	748.67	734	738
07/24/2007	733.33	738.67	729.33	734.67
07/25/2007	726.67	738	722.67	737.33
07/26/2007	726.67	730.67	712.67	719.33
07/27/2007	706.67	708	698.67	706
07/30/2007	692.67	702	682	698
07/31/2007	686.67	695.33	682	690
08/01/2007	590	608.67	587.33	604.67
08/02/2007	605.33	605.33	581.33	589.33
08/03/2007	602.67	622.67	601.33	605.33
08/06/2007	592.67	602.67	592	602.67
08/07/2007	602.67	615.33	601.33	608
08/08/2007	624	636	624	624.67
08/09/2007	640	661.33	638.67	656
08/10/2007	636	645.33	624.67	636.67
08/13/2007	643.33	647.33	637.33	638.67
08/14/2007	652	657.33	645.33	651.33
08/15/2007	644.67	648	634.67	642.67
08/16/2007	632	636	600	622
08/17/2007	612.67	620	592.67	592.67
08/20/2007	596	610	596	597.33
08/21/2007	597.33	611.33	594	599.33
08/22/2007	593.33	604.67	593.33	602.67
08/23/2007	613.33	616	603.33	606.67
08/24/2007	610	614.67	608.67	612
08/27/2007	620	624.67	611.33	614
08/28/2007	614	614	604.67	610.67
08/29/2007	598	604	592	604
08/30/2007	623.33	636.67	623.33	626
08/31/2007	647.33	659.33	646	656.67
09/03/2007	650	658.67	647.33	656
09/04/2007	649.33	654	645.33	648.67
09/05/2007	650.67	656	632.67	636.67
09/06/2007	630	642.67	624	642
09/07/2007	635.33	641.33	630	636
09/10/2007	623.33	630	617.33	626
09/11/2007	632.67	646.67	626	640
09/12/2007	640.67	648	633.33	641.33
09/13/2007	647.33	650.67	639.33	641.33
09/14/2007	642	650.67	635.33	644.67
09/18/2007	649.33	650.67	635.33	646
09/19/2007	666.67	681.33	666.67	674
09/20/2007	680	684	670.67	682
09/21/2007	669.33	687.33	669.33	683.33
09/25/2007	677.33	679.33	662.67	667.33
09/26/2007	666.67	678.67	664	678.67
09/27/2007	672.67	686.67	670.67	681.33
09/28/2007	682.67	690	668.67	672
10/01/2007	672.67	681.33	667.33	674.67
10/02/2007	688	699.33	685.33	694.67
10/03/2007	687.33	698	687.33	692
10/04/2007	684.67	688	679.33	679.33
10/05/2007	683.33	684.67	668.67	668.67
10/09/2007	666.67	672	665.33	670.67
10/10/2007	664	673.33	663.33	670.67
10/11/2007	671.33	690.67	671.33	684.67
10/12/2007	686	698	678.67	687.33
10/15/2007	674	674.67	664	669.33
10/16/2007	663.33	666	654	654.67
10/17/2007	654.67	667.33	649.33	659.33
10/18/2007	654.67	665.33	654.67	660
10/19/2007	646.67	648	638.67	644
10/22/2007	632	638	627.33	631.33
10/23/2007	638	638	630.67	631.33
10/24/2007	626.67	632	616	618.67
10/25/2007	625.33	637.33	623.33	626.67
10/26/2007	628.67	641.33	627.33	638
10/29/2007	631.33	646	629.33	646
10/30/2007	635.33	640	632	638
10/31/2007	638.67	640.67	620	626
11/01/2007	632.67	634.67	604.67	614.67
11/02/2007	600	600.67	592	594.67
11/05/2007	588	588.67	578.67	585.33
11/06/2007	589.33	594.67	578.67	590
11/07/2007	593.33	593.33	579.33	583.33
11/08/2007	576.67	584.67	572	578
11/09/2007	572	577.33	558.67	563.33
11/12/2007	536.67	538	500.67	517.33
11/13/2007	519.33	529.33	504.67	527.33
11/14/2007	540.67	542.67	532.67	534.67
11/15/2007	516.67	518	499.33	502
11/16/2007	482	498	478.67	496
11/19/2007	490.67	500	489.33	494
11/20/2007	488.67	518.67	488	514
11/21/2007	514.67	516.67	488	496.67
11/22/2007	483.33	494.67	476.67	491.33
11/26/2007	488	503.33	484.67	493.33
11/27/2007	483.33	506	480	496
11/28/2007	502.67	504	494	499.33
11/29/2007	519.33	524.67	512.67	523.33
11/30/2007	530	532	522.67	524.67
12/03/2007	530.67	532	518.67	525.33
12/04/2007	521.33	528	511.33	518
12/05/2007	524.67	531.33	522	526.67
12/06/2007	544	556	542	552.67
12/07/2007	558.67	565.33	557.33	558.67
12/10/2007	562	564.67	551.33	559.33
12/11/2007	564	574.67	560	574
12/12/2007	560.67	580.67	556.67	578.67
12/13/2007	570	583.33	568.67	570.67
12/14/2007	568.67	571.33	555.33	558
12/17/2007	556.67	570	554.67	556.67
12/18/2007	550	550.67	540.67	545.33
12/19/2007	537.33	548	537.33	540
12/20/2007	546	546.67	526	526.67
12/21/2007	532	553.33	530	550.67
12/25/2007	558	564	552.67	557.33
12/26/2007	562.67	565.33	557.33	563.33
12/27/2007	557.33	565.33	557.33	562
12/28/2007	554.67	556	546	554.67

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2007 Historical Chart

Average

Low

High