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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 389.0329
CLOSE 388.5009

Low

LOW 171

High

HIGH 547.33
DATEOPENHIGHLOWCLOSE
01/04/2008532.67540527.33540
01/07/2008526.67531.33519.33528
01/08/2008522526518.67522
01/09/2008502522502518
01/10/2008504.67510496.67498
01/11/2008492498.67482.67485.33
01/15/2008496497.33478.67480.67
01/16/2008467.33469.33443.33444
01/17/2008446457.33440453.33
01/18/2008440462.67436.67458.67
01/21/2008445.33450438.67439.33
01/22/2008426426408.67408.67
01/23/2008428.67430410.67418
01/24/2008433.33435.33418426.67
01/25/2008438.67456434.67452.67
01/28/2008452.67455.33432432
01/29/2008435.33449.33434.67446.67
01/30/2008443.33446.67437.33440.67
01/31/2008446.67461.33444452
02/01/2008498.67511.33486.67495.33
02/04/2008515.33524509.33522.67
02/05/2008509.33519.33506515.33
02/06/2008499.33501.33474474
02/07/2008470.67480.67464468.67
02/08/2008462468454.67456.67
02/12/2008471.33488.67471.33482
02/13/2008502505.33491.33492.67
02/14/2008526528512.67520.67
02/15/2008519.33537.33510532
02/18/2008518.67536518.67522
02/19/2008528.67543.33524.67536.67
02/20/2008528530506.67506.67
02/21/2008521.33536.67520.67529.33
02/22/2008522.67522.67510517.33
02/25/2008522.67536.67520534
02/26/2008546.67547.33524526.67
02/27/2008540542532534.67
02/28/2008533.33533.33520.67528
02/29/2008509.33512.67504504
03/03/2008490490471.33471.33
03/04/2008473.33480.67467.33478
03/05/2008471.33479.33468470
03/06/2008476.67479.33469.33472.67
03/07/2008456.67456.67434437.33
03/10/2008438444.67433.33434.67
03/11/2008430.67437.33428436.67
03/12/2008456.67456.67441.33447.33
03/13/2008442446422.67426
03/14/2008427.33428408408
03/17/2008403.33408386.67389.33
03/18/2008402.67402.67388.67394
03/19/2008412.67412.67397.33402
03/21/2008406.67409.33400.67406.67
03/24/2008408.67412.67402.67410.67
03/25/2008420.67432.67417.33431.33
03/26/2008422.67427.33417.33426
03/27/2008400404.67386394
03/28/2008391.33412.67391.33404
03/31/2008405.33408391.33392.67
04/01/2008386404.67378394
04/02/2008408414.67404410.67
04/03/2008413.33424.67407.33424.67
04/04/2008422429.33416424.67
04/07/2008425.33428.67415.33425.33
04/08/2008423.33425.33418418
04/09/2008412424.67409.33417.33
04/10/2008416422.67414420.67
04/11/2008427.33430.67420.67430
04/14/2008412.67420412.67416
04/15/2008420428.67417.33426
04/16/2008432.67440427.33430.67
04/17/2008440.67449.33439.33449.33
04/18/2008442.67451.33442449.33
04/21/2008462.67463.33454.67456.67
04/22/2008458459.33452.67456.67
04/23/2008453.33462.67448.67454.67
04/24/2008455.33464453.33459.33
04/25/2008463.33466.67456.67460.67
04/28/2008456460.67448456.67
04/30/2008474476.67468474.67
05/01/2008468.67469.33450.67454
05/02/2008463.33472.67462.67471.33
05/07/2008474482.67469.33473.33
05/08/2008472.67486.67470.67484
05/09/2008483.33483.33458.67464
05/12/2008463.33478461.33474.67
05/13/2008481.33486472485.33
05/14/2008485.33485.33474484.67
05/15/2008482486.67478483.33
05/16/2008488.67489.33479.33480
05/19/2008480.67483.33472.67480
05/20/2008472.67478468.67469.33
05/21/2008462.67465.33459.33464.67
05/22/2008458460451.33459.33
05/23/2008462.67466.67459.33462
05/26/2008452456450452.67
05/27/2008452.67456.67449.33454.67
05/28/2008461.33464444.67445.33
05/29/2008453.33470452.67470
05/30/2008476.67483.33472482
06/02/2008482.67486.67474486
06/03/2008472.67477.33469.33473.33
06/04/2008484.67494482491.33
06/05/2008490.67490.67478.67478.67
06/06/2008491.33491.33480481.33
06/09/2008462467.33461.33463.33
06/10/2008470470451.33452.67
06/11/2008459.33466455.33465.33
06/12/2008450453.33446.67450
06/13/2008459.33464452.67454.67
06/16/2008468482.67466482.67
06/17/2008482.67483.33477.33480
06/18/2008473.33486.67472.67484.67
06/19/2008478482474.67478
06/20/2008484.67484.67469.33473.33
06/23/2008463.33474.67462470.67
06/24/2008464471.33462.67464.67
06/25/2008458458448.67450.67
06/26/2008456458.67445.33447.33
06/27/2008432434.67424.67429.33
06/30/2008435.33435.33422424
07/01/2008432.67437.33428.67434.67
07/02/2008428434.67426429.33
07/03/2008422.67435.33422431.33
07/04/2008428.67428.67421.33426
07/07/2008422434.67418.67428.67
07/08/2008422424414.67417.33
07/09/2008424430418418
07/10/2008414.67426414.67420
07/11/2008425.33429.33415.33420.67
07/14/2008414.67424412423.33
07/15/2008416.67416.67406.67410
07/16/2008409.33417.33408410.67
07/17/2008417.33421.33414.67416
07/18/2008422.67424.67415.33418
07/22/2008426432419.33430.67
07/23/2008437.33442436441.33
07/24/2008441.33447.33438446.67
07/25/2008440444.67437.33439.33
07/28/2008442448.67442442.67
07/29/2008436440.67434.67440.67
07/30/2008440.67446437.33440
07/31/2008440.67445.33426433.33
08/01/2008420420406416.67
08/04/2008403.33408.67397.33407.33
08/05/2008408423.33407.33422.67
08/06/2008433.33444.67429.33440
08/07/2008446.67452.67444.67450
08/08/2008450450440.67444.67
08/11/2008451.33467.33450464
08/12/2008464.67470460.67467.33
08/13/2008466.67466.67454456.67
08/14/2008450457.33448450.67
08/15/2008450.67452439.33444
08/18/2008443.33454.67436.67453.33
08/19/2008440441.33426.67429.33
08/20/2008424.67438.67424433.33
08/21/2008428.67433.33423.33425.33
08/22/2008422423.33410.67414
08/25/2008418.67425.33416.67419.33
08/26/2008412.67420.67412.67418.67
08/27/2008412.67416.67410.67413.33
08/28/2008420422416418
08/29/2008428428.67422.67426.67
09/01/2008420420413.33414.67
09/02/2008416422.67393.33402
09/03/2008404.67405.33392397.33
09/04/2008399.33402389.33392.67
09/05/2008374.67383.33374383.33
09/08/2008390396388.67391.33
09/09/2008384.67386380383.33
09/10/2008370371.33362365.33
09/11/2008358.67362352358.67
09/12/2008365.33365.33354360
09/16/2008340.67352340343.33
09/17/2008350355.33345.33350.67
09/18/2008330.67336.67326336
09/19/2008349.33350.67343.33346
09/22/2008348.67360348.67352.67
09/24/2008350.67362.67350357.33
09/25/2008340.67356340353.33
09/26/2008358.67360349.33352
09/29/2008352.67366352.67354
09/30/2008334352334342.67
10/01/2008354.67360349.33354
10/02/2008352352.67338340.67
10/03/2008327.33333.33313.33314
10/06/2008304306.67294.67304.67
10/07/2008288294.67282283.33
10/08/2008270276250252
10/09/2008248.67260237.33254.67
10/10/2008221.33232.67221.33221.33
10/14/2008254.67254.67251.33254.67
10/15/2008254.67265.33245.33262
10/16/2008228.67232.67228.67228.67
10/17/2008230233.33208208
10/20/2008211.33226203.33221.33
10/21/2008226.67238226.67234.67
10/22/2008231.33234.67226.67227.33
10/23/2008214230200.67225.33
10/24/2008208.67211.33192192.67
10/27/2008195.33208183.67184.67
10/28/2008187.33196175193
10/29/2008206.67219.33199219.33
10/30/2008219.33243.33213.33238.67
10/31/2008236.67237.33212.67215.33
11/04/2008232241.33226239.33
11/05/2008244.67246.67230.67240.67
11/06/2008224226.67207.33209.33
11/07/2008199.33216.67191.67206.67
11/10/2008220223.33217.33222
11/11/2008213.33224.67209.33220.67
11/12/2008214220210.67214.67
11/13/2008203.33208200202
11/14/2008215.33222214216.67
11/17/2008210.67228205.33220.67
11/18/2008218.67219.33210.67214.67
11/19/2008208212.67203.33208.67
11/20/2008198.67200183.33183.33
11/21/2008176.67196.33173.33193.33
11/25/2008198.67202190.33198
11/26/2008193.33199.67191.67198.33
11/27/2008206.67209.33202.67206
11/28/2008206.67218.67205.33215.33
12/01/2008208.67212205.33211.33
12/02/2008195.33197187187.67
12/03/2008190.33192184187
12/04/2008187188.33175176.67
12/05/2008180180.67172.67172.67
12/08/2008173.33186.33171185
12/09/2008182.33191.67182186
12/10/2008184.67195.33184.67194.33
12/11/2008197200.67195199.67
12/12/2008200206.67191.33191.33
12/15/2008197.33207.33197205.33
12/16/2008202205.33198.33203.33
12/17/2008206209.33198.33202
12/18/2008196206.67195203.33
12/19/2008205.33206195.33196.33
12/22/2008194.33208193.67206.67
12/24/2008204206.67201.33204.67
12/25/2008205.33209.33202.67208
12/26/2008207.33212.67205.33211.33
12/29/2008211.33214210212.67
12/30/2008211.33216.67210216.67