6762.T: TDK Corporation Historical Data

2009 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 299.3061

CLOSE 299.6228

Low

LOW 200

High

HIGH 387.33

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	226	228	222	225.33
01/06/2009	231.33	237.33	228	235.33
01/07/2009	234.67	256.67	232	253.33
01/08/2009	240.67	242	233.33	233.33
01/09/2009	224.67	243.33	220	238
01/13/2009	224	228	220	225.33
01/14/2009	225.33	240.67	224	238.67
01/15/2009	227.33	228.67	221.33	221.33
01/16/2009	224.67	229.33	223.33	226
01/19/2009	232.67	237.33	228.67	232
01/20/2009	231.33	231.33	220	225.33
01/21/2009	215.33	224.67	215.33	218
01/22/2009	220	222	211.33	222
01/23/2009	217.33	220	209.33	210
01/26/2009	210	215.33	206	207.33
01/27/2009	212.67	223.33	209.33	220.67
01/28/2009	221.33	230.67	217.33	228.67
01/29/2009	240	244.67	239.33	243.33
01/30/2009	232	234	228	228.67
02/02/2009	223.33	227.33	216.67	222.67
02/03/2009	220	244	220	236.67
02/04/2009	236.67	254.67	235.33	252
02/05/2009	252	266	246.67	253.33
02/06/2009	261.33	262.67	249.33	251.33
02/09/2009	251.33	260	241.33	242
02/10/2009	244	246.67	238	245.33
02/12/2009	242	246	236.67	238
02/13/2009	244.67	253.33	240.67	246
02/16/2009	242	243.33	233.33	234
02/17/2009	232	236	228.67	230.67
02/18/2009	224	227.33	223.33	226
02/19/2009	229.33	232.67	226	226.67
02/20/2009	224	227.33	222	225.33
02/23/2009	218.67	222.67	213.33	220
02/24/2009	213.33	218	211.33	218
02/25/2009	224.67	224.67	217.33	220
02/26/2009	222	225.33	218	219.33
02/27/2009	217.33	224	214.67	218
03/02/2009	211.33	212	204	208
03/03/2009	204.67	208	200.67	206.67
03/04/2009	200.67	205.33	200	203.33
03/05/2009	210	222	209.33	218
03/06/2009	208	210	204.67	205.33
03/09/2009	204	209.33	202	204.67
03/10/2009	204.67	209.33	203.33	208.67
03/11/2009	218.67	226	218	226
03/12/2009	222.67	230	220	222
03/13/2009	238.67	242	237.33	240
03/16/2009	238	248.67	238	242
03/17/2009	245.33	252	242.67	252
03/18/2009	255.33	259.33	252	257.33
03/19/2009	260.67	261.33	247.33	250.67
03/23/2009	251.33	264.67	249.33	261.33
03/24/2009	274.67	275.33	258	267.33
03/25/2009	266.67	268.67	259.33	264.67
03/26/2009	262	266.67	258	266
03/27/2009	266	270	258.67	260
03/30/2009	258.67	259.33	245.33	245.33
03/31/2009	242.67	254.67	241.33	243.33
04/01/2009	246.67	253.33	241.33	253.33
04/02/2009	260	266	255.33	265.33
04/03/2009	269.33	275.33	262.67	266.67
04/06/2009	274	282	272.67	277.33
04/07/2009	279.33	280.67	272	272.67
04/08/2009	266	266	253.33	256.67
04/09/2009	262	273.33	260.67	272
04/10/2009	279.33	280	269.33	276.67
04/13/2009	268	273.33	259.33	262.67
04/14/2009	266	266.67	250.67	254
04/15/2009	244.67	250.67	239.33	241.33
04/16/2009	243.33	252.67	236.67	240
04/17/2009	252.67	258	250.67	256.67
04/20/2009	258	265.33	255.33	265.33
04/21/2009	260	263.33	256	261.33
04/22/2009	266	270	264.67	268
04/23/2009	274.67	290.67	271.33	287.33
04/24/2009	290.67	300.67	287.33	291.33
04/27/2009	288	289.33	279.33	284.67
04/28/2009	283.33	292	278.67	280
04/30/2009	293.33	298	290	296.67
05/01/2009	296	305.33	293.33	302.67
05/07/2009	322	324.67	318	322.67
05/08/2009	319.33	324	314	319.33
05/11/2009	322.67	329.33	304	308.67
05/12/2009	302	306.67	298	300
05/13/2009	298	302.67	290.67	295.33
05/14/2009	286	287.33	282	284
05/15/2009	290.67	295.33	288	290.67
05/18/2009	280.67	283.33	277.33	281.33
05/19/2009	290	298	290	294.67
05/20/2009	298	298.67	288	290
05/21/2009	286.67	286.67	282	284
05/22/2009	279.33	286.67	278	286.67
05/25/2009	283.33	287.33	280.67	285.33
05/26/2009	284	284	275.33	278
05/27/2009	284.67	284.67	276	278
05/28/2009	274	286.67	274	284.67
05/29/2009	284.67	285.33	278	284
06/01/2009	287.33	298	282	296
06/02/2009	299.33	302.67	294	294.67
06/03/2009	298	302	297.33	298.67
06/04/2009	293.33	297.33	290	292
06/05/2009	295.33	297.33	288	291.33
06/08/2009	292	296	288	288.67
06/09/2009	289.33	294	286.67	290
06/10/2009	293.33	298	292	296
06/11/2009	296.67	297.33	290.67	293.33
06/12/2009	300	300	292.67	300
06/15/2009	294.67	296.67	290	293.33
06/16/2009	286.67	288	282.67	284
06/17/2009	283.33	288.67	280	288
06/18/2009	281.33	286.67	273.33	286
06/19/2009	292	294.67	290.67	294
06/22/2009	296	299.33	294.67	296.67
06/23/2009	289.33	290.67	280.67	282
06/24/2009	284.67	288	280.67	285.33
06/25/2009	288.67	299.33	287.33	297.33
06/26/2009	300.67	302.67	296.67	301.33
06/29/2009	301.33	306	299.33	300.67
06/30/2009	304	307.33	301.33	302.67
07/01/2009	297.33	307.33	297.33	302
07/02/2009	303.33	304	297.33	297.33
07/03/2009	290.67	299.33	288.67	299.33
07/06/2009	292.67	294.67	286.67	290
07/07/2009	286.67	289.33	282.67	286
07/08/2009	279.33	282	276	276
07/09/2009	272.67	278.67	271.33	274
07/10/2009	277.33	279.33	274	275.33
07/13/2009	272	276.67	263.33	263.33
07/14/2009	268	276.67	268	274.67
07/15/2009	276.67	278.67	273.33	275.33
07/16/2009	286.67	290.67	285.33	287.33
07/17/2009	288.67	289.33	280	282
07/21/2009	290	292.67	286	292.67
07/22/2009	292.67	302.67	290.67	302
07/23/2009	302.67	310.67	301.33	307.33
07/24/2009	314	318	312	318
07/27/2009	321.33	335.33	320.67	335.33
07/28/2009	336.67	338	328	328.67
07/29/2009	325.33	332	324	326.67
07/30/2009	327.33	328.67	324	326.67
07/31/2009	333.33	334	328.67	332
08/03/2009	332.67	338.67	330	335.33
08/04/2009	336.67	338.67	330.67	332
08/05/2009	332	332.67	326	326
08/06/2009	328.67	336.67	328	334
08/07/2009	338.67	357.33	332	356.67
08/10/2009	361.33	368.67	360	367.33
08/11/2009	360	362.67	354	358
08/12/2009	351.33	358	351.33	354
08/13/2009	347.33	356	344	351.33
08/14/2009	354.67	362	349.33	362
08/17/2009	354	354	346.67	346.67
08/18/2009	348	352.67	343.33	348
08/19/2009	345.33	350	340.67	340.67
08/20/2009	347.33	358	342	354
08/21/2009	362.67	364	348.67	353.33
08/24/2009	361.33	370	361.33	370
08/25/2009	366.67	372	362	365.33
08/26/2009	367.33	372	365.33	370.67
08/27/2009	370	370	358	361.33
08/28/2009	367.33	367.33	357.33	359.33
08/31/2009	365.33	372	356	360.67
09/01/2009	362	366.67	358.67	363.33
09/02/2009	350.67	356	350.67	354
09/03/2009	352	352	344.67	346.67
09/04/2009	348.67	356.67	346.67	353.33
09/07/2009	359.33	365.33	358	363.33
09/08/2009	365.33	366.67	359.33	366.67
09/09/2009	363.33	371.33	363.33	367.33
09/10/2009	370.67	378.67	368.67	377.33
09/11/2009	378.67	379.33	372.67	374.67
09/14/2009	372.67	373.33	358	360
09/15/2009	364	366	359.33	362
09/16/2009	366	374.67	362.67	370
09/17/2009	374.67	387.33	374.67	385.33
09/18/2009	383.33	383.33	375.33	376
09/21/2009	376	376	376	376
09/24/2009	376.67	383.33	374.67	380.67
09/25/2009	372.67	373.33	366	366
09/28/2009	350	350.67	342.67	343.33
09/29/2009	350	351.33	347.33	348.67
09/30/2009	346	348	342	346
10/01/2009	340	343.33	332.67	332.67
10/02/2009	321.33	324	318	319.33
10/05/2009	318.67	320.67	312.67	314
10/06/2009	320	322	312	312.67
10/07/2009	322.67	334	321.33	329.33
10/08/2009	332.67	335.33	325.33	333.33
10/09/2009	338	344.67	333.33	344
10/13/2009	348.67	356.67	348	354
10/14/2009	359.33	359.33	347.33	352
10/15/2009	360	362	355.33	358
10/16/2009	358.67	360	352	353.33
10/19/2009	350.67	355.33	342	352
10/20/2009	358.67	358.67	348.67	353.33
10/21/2009	346.67	348.67	344.67	347.33
10/22/2009	351.33	352	344	350.67
10/23/2009	355.33	357.33	350	354.67
10/26/2009	352	356.67	348.67	353.33
10/27/2009	350.67	351.33	346	346.67
10/28/2009	346	348.67	340	342.67
10/29/2009	333.33	336.67	330.67	334.67
10/30/2009	346.67	358.67	346.67	356
11/02/2009	342.67	346	338	338
11/04/2009	338.67	341.33	336.67	338
11/05/2009	337.33	340.67	332	332
11/06/2009	340	344	336.67	339.33
11/09/2009	341.33	341.33	334	340.67
11/10/2009	345.33	348	339.33	341.33
11/11/2009	340	346	340	342.67
11/12/2009	344	346.67	338.67	340
11/13/2009	334.67	338.67	330.67	335.33
11/16/2009	336.67	336.67	330	334
11/17/2009	335.33	336	323.33	324.67
11/18/2009	328	332	322	323.33
11/19/2009	323.33	323.33	310.67	312.67
11/20/2009	309.33	314	305.33	310
11/24/2009	312	312	305.33	308
11/25/2009	304.67	313.33	303.33	312
11/26/2009	305.33	312.67	305.33	307.33
11/27/2009	304	305.33	296.67	296.67
11/30/2009	300	304	298	300.67
12/01/2009	297.33	304.67	288	304.67
12/02/2009	304.67	314.67	302	312
12/03/2009	322	328.67	319.33	328.67
12/04/2009	330	336	326.67	335.33
12/07/2009	341.33	352	340.67	350.67
12/08/2009	339.33	344.67	338	344.67
12/09/2009	339.33	344.67	337.33	343.33
12/10/2009	336.67	342.67	331.33	332
12/11/2009	338	353.33	337.33	352.67
12/14/2009	352.67	355.33	346.67	354.67
12/15/2009	350	362	350	359.33
12/16/2009	366	366	353.33	354.67
12/17/2009	356	363.33	356	359.33
12/18/2009	358	363.33	352.67	363.33
12/21/2009	366.67	368.67	364.67	366.67
12/22/2009	371.33	376	368	376
12/24/2009	380	382.67	377.33	379.33
12/25/2009	376.67	379.33	374	377.33
12/28/2009	376.67	384	376.67	383.33
12/29/2009	380.67	384.67	379.33	380.67
12/30/2009	383.33	383.33	376.67	376.67

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2009 Historical Chart

Average

Low

High