6762.T: TDK Corporation Historical Data

2011 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 277.8135

CLOSE 277.4395

Low

LOW 160.27

High

HIGH 409.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	382.67	386	380	383.33
01/05/2011	381.33	388.67	380	387.33
01/06/2011	394	402	393.33	400.67
01/07/2011	397.33	404	396.67	402.67
01/11/2011	402.67	409.33	399.33	405.33
01/12/2011	408	409.33	403.33	403.33
01/13/2011	406.67	408	403.33	407.33
01/14/2011	403.33	409.33	403.33	404
01/17/2011	404.67	407.33	402	404
01/18/2011	400	402.67	394.67	401.33
01/19/2011	402	405.33	392	393.33
01/20/2011	387.33	391.33	380.67	382.67
01/21/2011	383.33	383.33	370.67	372.67
01/24/2011	377.33	379.33	374	377.33
01/25/2011	382	387.33	382	386.67
01/26/2011	380	382.67	376	377.33
01/27/2011	376.67	377.33	373.33	374.67
01/28/2011	373.33	377.33	365.33	368
01/31/2011	361.33	362.67	359.33	359.33
02/01/2011	366	372.67	364	370.67
02/02/2011	379.33	386.67	378	383.33
02/03/2011	382	386.67	381.33	385.33
02/04/2011	388.67	394.67	388	394
02/07/2011	400	400	389.33	390.67
02/08/2011	394	396.67	391.33	394
02/09/2011	396.67	397.33	390	390.67
02/10/2011	387.33	388.67	379.33	380
02/14/2011	387.33	387.33	381.33	382.67
02/15/2011	382.67	382.67	375.33	379.33
02/16/2011	378.67	389.33	375.33	388
02/17/2011	394	395.33	388	391.33
02/18/2011	389.33	389.33	386	386.67
02/21/2011	388	389.33	378	379.33
02/22/2011	376.67	376.67	367.33	368.67
02/23/2011	367.33	370	365.33	368.67
02/24/2011	364	368	357.33	358
02/25/2011	359.33	365.33	359.33	364
02/28/2011	365.33	366.67	357.33	366
03/01/2011	370	373.33	368.67	372
03/02/2011	362.67	364	360	360.67
03/03/2011	360	366	360	364
03/04/2011	372.67	376.67	370	372
03/07/2011	367.33	372.67	364.67	367.33
03/08/2011	375.33	377.33	370	371.33
03/09/2011	376.67	378	370	371.33
03/10/2011	365.33	368	362	364.67
03/11/2011	358.67	364	355.33	356.67
03/14/2011	331.33	345.33	325	328.33
03/15/2011	315.33	316.33	281.67	282.67
03/16/2011	293.33	310.67	293.33	307.67
03/17/2011	294.67	304	288	296.67
03/18/2011	301.33	317.67	301	306.67
03/22/2011	318	324	317	322.67
03/23/2011	318.67	319	308.33	309.33
03/24/2011	311.33	313	304.67	312.33
03/25/2011	317	317.67	311.33	314.67
03/28/2011	310.33	312	305.33	307.67
03/29/2011	302.33	310.33	301.67	308
03/30/2011	310	322.33	309	321.67
03/31/2011	326.67	330	324	327.67
04/01/2011	328.33	332.67	325.67	326.67
04/04/2011	328.67	329	320	320
04/05/2011	318	319.33	312.33	315.67
04/06/2011	319.67	320.67	315.33	317.33
04/07/2011	318	318.33	307.33	308.67
04/08/2011	309	317.33	305	316.33
04/11/2011	311.33	311.67	306	306.67
04/12/2011	305.33	305.33	295.67	298.67
04/13/2011	295.33	303.67	295.33	302.33
04/14/2011	298.67	302.67	298	301.33
04/15/2011	302.67	303.67	296.67	298
04/18/2011	297.33	299.67	286	287
04/19/2011	274.67	276	265	265.33
04/20/2011	267.67	268.33	258.33	259.33
04/21/2011	263.33	271	261.67	270
04/22/2011	269.33	274.67	266.67	271.33
04/25/2011	270	272	267	268.33
04/26/2011	265	266.33	259.67	262.67
04/27/2011	264	268.67	264	268.67
04/28/2011	275.33	280.33	274.67	277.33
05/02/2011	281.33	283.67	280	283.67
05/06/2011	278.33	280.67	275.33	280
05/09/2011	278.67	286	278.33	279.33
05/10/2011	278	286	276.33	281.67
05/11/2011	286.33	287.67	284	285
05/12/2011	281.33	283	279.67	279.67
05/13/2011	280.33	281.33	274	278
05/16/2011	274	277.33	272.33	273.33
05/17/2011	272.33	275	271.67	273.67
05/18/2011	276.67	284.67	276	283.33
05/19/2011	286.33	287	279	281.33
05/20/2011	280	289.67	280	287.67
05/23/2011	283	283.33	278.33	279.67
05/24/2011	277	280	277	278
05/25/2011	280	280	270.67	271
05/26/2011	274.67	279	273	278.67
05/27/2011	275.67	279.67	275.33	276.67
05/30/2011	274.33	278.33	273.33	276.67
05/31/2011	276.33	286	275.33	285.33
06/01/2011	287.33	290	284	287
06/02/2011	279.67	282.33	278.67	280
06/03/2011	281	284.67	281	282.67
06/06/2011	282.67	285.33	281.33	283
06/07/2011	283.33	289	282	289
06/08/2011	292.67	296.67	290.67	295.67
06/09/2011	288	290	286.33	289.67
06/10/2011	293.33	297	288	288.67
06/13/2011	285.33	289.33	284.33	286
06/14/2011	289	296.67	288.67	295.33
06/15/2011	300	302.33	295	298
06/16/2011	295.33	297.67	289.67	290.33
06/17/2011	290.33	295	289.33	290.67
06/20/2011	292	293	288	289.33
06/21/2011	293.33	301	290.67	299
06/22/2011	302	303	297.67	298.33
06/23/2011	295	297.33	293.33	295
06/24/2011	296.33	301	296	300
06/27/2011	296	297	292.67	293.33
06/28/2011	295.33	296	291.33	292.33
06/29/2011	297	297.67	294.33	295.67
06/30/2011	297.33	297.67	294	294
07/01/2011	295	297.67	294	296
07/04/2011	300.67	300.67	295.33	296.67
07/05/2011	296.33	298.33	296	297.67
07/06/2011	299	299	295.33	297.33
07/07/2011	296	300.33	296	299.67
07/08/2011	304.33	304.33	301.67	302
07/11/2011	298	300.33	296.67	296.67
07/12/2011	292	292.33	288.33	290.33
07/13/2011	289.33	290.67	286.33	288.33
07/14/2011	288.33	294.33	286	291
07/15/2011	290	292.67	288.33	289.67
07/19/2011	286	286.33	282.33	283
07/20/2011	290.33	294	290	291.67
07/21/2011	290	290	284	285.33
07/22/2011	288	291	287.33	289.33
07/25/2011	287.33	288.67	284	285
07/26/2011	287.33	288	284.67	287
07/27/2011	284	285.67	283	284.67
07/28/2011	282	283	280	281.67
07/29/2011	268	270	259.33	266
08/01/2011	268	268.67	264.67	265.67
08/02/2011	261.67	264	261	262.67
08/03/2011	260	260.33	256.33	257.33
08/04/2011	257.33	257.67	249	249.67
08/05/2011	235.67	242.67	234	241.33
08/08/2011	237	239.33	233.67	237.33
08/09/2011	229.67	237	226.67	235.67
08/10/2011	241.33	245.33	240.33	242
08/11/2011	233.33	235.67	232.33	235.33
08/12/2011	237.33	238.67	232.67	234
08/15/2011	238.33	238.67	234.33	235
08/16/2011	234.67	235	227	229.67
08/17/2011	230.33	231.67	227.67	230.67
08/18/2011	228.33	228.67	220.67	221.33
08/19/2011	213.33	220.33	212.33	216.67
08/22/2011	216.67	222	215	216
08/23/2011	217.67	220.67	216.67	220.33
08/24/2011	221.33	223.67	212.67	213.33
08/25/2011	217.67	224	217	220.67
08/26/2011	219	224.67	219	223.67
08/29/2011	221	226.67	220	223.67
08/30/2011	228	228.33	225.33	226.33
08/31/2011	224.67	225	220.33	222.67
09/01/2011	224.33	228.33	224	227.67
09/02/2011	224	224.33	215.33	217
09/05/2011	214.33	214.67	207.67	208
09/06/2011	201.67	204	198.33	199.13
09/07/2011	202.67	205.67	202.67	205.33
09/08/2011	206	206.67	199.07	200.67
09/09/2011	198.8	200.67	194.33	195.07
09/12/2011	189.47	192.47	188.47	190.4
09/13/2011	192	193.93	190.53	193.13
09/14/2011	190.73	192	186.67	187.07
09/15/2011	191.33	194.4	190.73	191.67
09/16/2011	195	201.67	195	201
09/20/2011	196.33	199.47	194.6	197.4
09/21/2011	195.73	200.33	194.67	197.67
09/22/2011	193.47	193.67	189.73	192.67
09/26/2011	191.6	191.6	181.73	182.73
09/27/2011	186.27	188.27	184.47	186.87
09/28/2011	187.53	188.13	176.13	176.73
09/29/2011	174	182.33	172.6	181.47
09/30/2011	180.67	183.87	178.67	182.2
10/03/2011	176.67	177.47	172.73	176.67
10/04/2011	171.07	171.2	168.47	169.73
10/05/2011	169.8	171	160.27	163.4
10/06/2011	166.73	174.73	165.93	172.27
10/07/2011	175.6	176.53	173.33	173.67
10/11/2011	178.67	180	176.47	178.47
10/12/2011	176.73	180.67	173.33	178.93
10/13/2011	184	189.87	184	186.67
10/14/2011	186.47	187.8	184.33	186.47
10/17/2011	192.33	196.47	190.93	194.93
10/18/2011	188.27	188.6	183.27	188.27
10/19/2011	191.6	192.47	187.47	187.93
10/20/2011	184.67	184.67	178.87	180.87
10/21/2011	184.2	188.6	182.13	182.67
10/24/2011	188.67	198.27	187.47	197.8
10/25/2011	199.33	207.67	198.8	203.67
10/26/2011	200	222.67	198.53	220.67
10/27/2011	218	228.33	212.67	227.67
10/28/2011	228.67	229.33	217.67	220.67
10/31/2011	222	226.33	215.33	218
11/01/2011	213.33	234.33	213.33	226
11/02/2011	224	228.67	221	222
11/04/2011	226.67	228.67	223.67	227.33
11/07/2011	226.33	233.33	224.33	228
11/08/2011	230.67	234.67	227	228
11/09/2011	231.33	232	222.33	225.67
11/10/2011	218	219.33	215	217
11/11/2011	219	221.67	214	220
11/14/2011	224.67	227	222.67	225.33
11/15/2011	221.33	225.33	220.33	221.33
11/16/2011	220.67	223.33	216	216.67
11/17/2011	230.67	237	225.33	235.67
11/18/2011	235.67	246.33	233.33	244
11/21/2011	240	243.33	236	241.67
11/22/2011	239.67	248.67	238.67	243.67
11/24/2011	247.33	250.67	237.33	241.67
11/25/2011	244.33	246.67	238	239
11/28/2011	245	256	244.67	251.33
11/29/2011	254.67	260.33	253.67	259
11/30/2011	256	258.67	253.67	255
12/01/2011	262	263.33	253.33	254.33
12/02/2011	253.33	254.67	246.33	254.33
12/05/2011	250.33	251.33	242.33	244.33
12/06/2011	241.67	243.67	235.33	236
12/07/2011	239.67	245.67	238.33	243.33
12/08/2011	241.33	242.67	237.33	240
12/09/2011	234.33	238	232.67	236
12/12/2011	239.67	243.67	239.33	240.33
12/13/2011	233.33	236.67	232.67	235
12/14/2011	231.33	235.67	230.67	232.67
12/15/2011	229	230	222.33	222.33
12/16/2011	223.33	226.33	222	223
12/19/2011	223	225	220.67	223.67
12/20/2011	224	228	223.33	223.67
12/21/2011	227.33	231	226.67	229.33
12/22/2011	228	228	222.33	223
12/26/2011	226.67	229.33	224.67	228
12/27/2011	225.67	228.67	225.33	227
12/28/2011	227.33	229.33	225.67	225.67
12/29/2011	225	225.67	221.33	225.67
12/30/2011	226.67	229.67	225.67	227.33

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2011 Historical Chart

Average

Low

High