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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 358.1008
CLOSE 357.827

Low

LOW 281.67

High

HIGH 439.33
DATEOPENHIGHLOWCLOSE
01/04/2010378.67382378382
01/05/2010388.67392385.33386
01/06/2010386390382.67385.33
01/07/2010384.67386.67374.67376.67
01/08/2010383.33390.67380386.67
01/12/2010380.67393.33380.67392
01/13/2010385.33388.67380380
01/14/2010384.67392.67383.33389.33
01/15/2010392.67400386.67399.33
01/18/2010396.67396.67390393.33
01/19/2010396.67396.67384.67384.67
01/20/2010394396388389.33
01/21/2010390408390408
01/22/2010394.67401.33391.33391.33
01/25/2010384.67404383.33400.67
01/26/2010394400386.67386.67
01/27/2010388.67390.67383.33383.33
01/28/2010391.33400390396
01/29/2010389.33396.67386.67390.67
02/01/2010390.67391.33378.67383.33
02/02/2010391.33395.33385.33392
02/03/2010396396379.33381.33
02/04/2010378378.67366369.33
02/05/2010356357.33352353.33
02/08/2010354359.33350352.67
02/09/2010359.33360.67347.33354.67
02/10/2010358.67359.33350.67350.67
02/12/2010352355.33346352
02/15/2010350.67358.67350350.67
02/16/2010352.67355.33350350
02/17/2010356.67368.67354367.33
02/18/2010364368.67362.67367.33
02/19/2010369.33372360360
02/22/2010373.33378371.33377.33
02/23/2010378382378380.67
02/24/2010372.67380370374.67
02/25/2010380380364365.33
02/26/2010365.33368.67362365.33
03/01/2010365.33368362366.67
03/02/2010368.67370.67364368
03/03/2010364368.67362.67366
03/04/2010360.67362355.33355.33
03/05/2010360366360364.67
03/08/2010376378372378
03/09/2010378.67380.67378378.67
03/10/2010378380374.67375.33
03/11/2010381.33386.67379.33386.67
03/12/2010393.33393.33386.67387.33
03/15/2010390.67390.67384.67387.33
03/16/2010384.67386383.33384
03/17/2010386.67394.67385.33394
03/18/2010394394.67388.67388.67
03/19/2010392394.67390.67394
03/23/2010390392.67388.67389.33
03/24/2010393.33398.67392395.33
03/25/2010397.33402394400.67
03/26/2010404.67416403.33411.33
03/29/2010405.33413.33405.33412
03/30/2010414419.33411.33418.67
03/31/2010418.67418.67413.33414.67
04/01/2010416422.67412420
04/02/2010416425.33416423.33
04/05/2010428438426434
04/06/2010438438.67428431.33
04/07/2010434439.33432.67437.33
04/08/2010430.67432423.33424
04/09/2010421.33425.33414.67416
04/12/2010419.33424.67416.67417.33
04/13/2010415.33419.33410.67414.67
04/14/2010419.33422.67414.67416
04/15/2010428432426428
04/16/2010423.33426416.67418.67
04/19/2010409.33414409.33409.33
04/20/2010414415.33405.33406
04/21/2010412.67420412.67418.67
04/22/2010412414407.33410.67
04/23/2010406412403.33404.67
04/26/2010411.33414.67410412.67
04/27/2010407.33414407.33411.33
04/28/2010398406396400.67
04/30/2010405.33408.67402.67404.67
05/06/2010398408397.33406
05/07/2010399.33406.67391.33405.33
05/10/2010406412.67404405.33
05/11/2010406.67410395.33396
05/12/2010400406.67393.33396
05/13/2010409.33416.67407.33414
05/14/2010406.67412404.67407.33
05/17/2010398.67400386.67391.33
05/18/2010396.67398.67388.67393.33
05/19/2010386.67390.67378390.67
05/20/2010386388372.67376
05/21/2010362364.67356.67362.67
05/24/2010356.67364354359.33
05/25/2010352353.33340341.33
05/26/2010346350339.33347.33
05/27/2010336.67351.33336.67350.67
05/28/2010359.33363.33351.33356
05/31/2010355.33361.33352.67353.33
06/01/2010350.67352344346
06/02/2010342.67354.67342346
06/03/2010353.33366352364.67
06/04/2010363.33366.67360.67364
06/07/2010348.67349.33338338.67
06/08/2010337.33350336.67343.33
06/09/2010336.67340.67332.67336
06/10/2010338.67340333340
06/11/2010352.67352.67344.67347.33
06/14/2010354356.67352354.67
06/15/2010354.67360353.33359.33
06/16/2010366.67372365.33368
06/17/2010361.33364358.67360
06/18/2010362.67363.33354356
06/21/2010362.67371.33361.33370.67
06/22/2010366.67368361.33362
06/23/2010358360.67348.67351.33
06/24/2010352354346349.33
06/25/2010342.67345.33340341.33
06/28/2010346346338340
06/29/2010340.67345.33333.33335.33
06/30/2010326.67330325327.67
07/01/2010323325.67316.67317.67
07/02/2010318.33320.33311.33315.33
07/05/2010319320316318.33
07/06/2010313.67325310324.67
07/07/2010322.67326.67321323
07/08/2010332.33334.67330334.67
07/09/2010340341.33336.67338.67
07/12/2010335.33346.67334336
07/13/2010340344.67335.33338
07/14/2010356356.67352.67355.33
07/15/2010349.33354349.33350.67
07/16/2010346351.33338.67340
07/20/2010333.33338.67329.33333
07/21/2010339.33340331.33335.33
07/22/2010331.33331.67323.33327
07/23/2010333.33338330336
07/26/2010340344339.33340.67
07/27/2010342.67343.33337.33338
07/28/2010346352.67345.33352
07/29/2010347.33356347.33354
07/30/2010349.33350342347.33
08/02/2010348.67352.67346348.67
08/03/2010360360349.33352
08/04/2010346347.33338.67338.67
08/05/2010351.33351.33338340.67
08/06/2010337.33339.33334337.33
08/09/2010333.33334.67328.33331
08/10/2010332.67333.33323325.33
08/11/2010319.33319.67312.33313.33
08/12/2010306.67309.33303.33308
08/13/2010310.67314.33308313
08/16/2010306306300.33303.33
08/17/2010298.67300296299.33
08/18/2010304304298.33302
08/19/2010300.67311.33299310.67
08/20/2010304.33310.33302.33306
08/23/2010302.33305299.67302.33
08/24/2010297.33297.67291.67292
08/25/2010287.33290281.67282.67
08/26/2010285.33287.67283.33286.33
08/27/2010282296281.67294.33
08/30/2010303.67309.67302.33305.33
08/31/2010300.67301.33293.33293.33
09/01/2010293.33298.67293295.67
09/02/2010305305.33297.67303
09/03/2010303.67310302.33309.33
09/06/2010315.33320314319
09/07/2010317323316316.33
09/08/2010313313305.67306.33
09/09/2010310310.67303.67305
09/10/2010307.33313306310.67
09/13/2010317320316.67316.67
09/14/2010318318.67314315
09/15/2010310.33331.33308.33329.67
09/16/2010334.67338332.67333.33
09/17/2010338338.67332.67337.33
09/21/2010342.67344338.67339.33
09/22/2010336.67337.33333333
09/24/2010326.67332322326.67
09/27/2010328.67331.67327328.67
09/28/2010326.33326.33312.67315
09/29/2010315.33319.33312.67317
09/30/2010316316310.33310.33
10/01/2010314.33318312316
10/04/2010314319.67310.33315.67
10/05/2010313.33321.67313321
10/06/2010321.33326319.67321.67
10/07/2010320321317319.33
10/08/2010319.67321315.33316
10/12/2010319.67319.67308.67309
10/13/2010313.67317311.67312.67
10/14/2010317.33320315.33319
10/15/2010323.67324.33318.33320.67
10/18/2010316.67318313.67315.33
10/19/2010312.33317312.33316.67
10/20/2010311.33312.67307.67309
10/21/2010308.33310.33303.33305
10/22/2010307307302.67305.33
10/25/2010305.67309303.33305.67
10/26/2010302310.33301.67306.33
10/27/2010311317307.67316
10/28/2010313319312317.33
10/29/2010313.67313.67306306.33
11/01/2010306.67313.67302.33308
11/02/2010303.33310303.33308.33
11/04/2010316.33320.67313319.67
11/05/2010325.33334324.33330
11/08/2010330337.33330334
11/09/2010330334329333.33
11/10/2010336348.67335.33347.33
11/11/2010349.33352346349.33
11/12/2010348.67348.67340.67341.33
11/15/2010343.33349.33342348.67
11/16/2010352.67354.67346346
11/17/2010341.33352.67340.67350.67
11/18/2010351.33358.67349.33357.33
11/19/2010364.67366.67358359.33
11/22/2010366370.67364368
11/24/2010358.67362.67356360
11/25/2010367.33371.33363.33369.33
11/26/2010371.33378.67370.67374.67
11/29/2010374.67378370372.67
11/30/2010370370.67356.67359.33
12/01/2010359.33361.33354.67360
12/02/2010373.33376369.33373.33
12/03/2010376378.67374.67374.67
12/06/2010374.67375.33368.67374
12/07/2010371.33372366.67369.33
12/08/2010376378.67374376
12/09/2010382386.67380.67385.33
12/10/2010392392381.33382.67
12/13/2010384394382.67393.33
12/14/2010390394389.33390.67
12/15/2010388.67392386.67388.67
12/16/2010386.67388.67381.33382
12/17/2010384388382384.67
12/20/2010381.33382.67372.67376
12/21/2010376.67382.67376382.67
12/22/2010383.33384.67378378.67
12/24/2010376377.33374375.33
12/27/2010376.67382.67376382
12/28/2010380382.67379.33380.67
12/29/2010380.67383.33380382
12/30/2010378.67380374.67376.67