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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 231.9746
CLOSE 231.7421

Low

LOW 181.27

High

HIGH 322.67
DATEOPENHIGHLOWCLOSE
01/04/2012231231224.67225.67
01/05/2012224.67224.67215.67217.67
01/06/2012218221.67213.67216
01/10/2012216.33220213.67218.67
01/11/2012219.67221.33216.67218.67
01/12/2012219222218.33220.33
01/13/2012223.33224220221.33
01/16/2012218.33219215.33217.67
01/17/2012220220215217.33
01/18/2012217.67226.67217225
01/19/2012226.67237226.67235.33
01/20/2012240246.33239.33243
01/23/2012243.33247238239.33
01/24/2012240.67242.67238.67239.67
01/25/2012244.67247.33243.67246
01/26/2012248249242.33244.67
01/27/2012245.33245.33240242.67
01/30/2012239.33246238.67245.67
01/31/2012245.67245.67241242.33
02/01/2012233.67242232.67239
02/02/2012243.33248.33239247.33
02/03/2012243250243248
02/06/2012250.67252247249.33
02/07/2012247.33248.33244245.33
02/08/2012249252.67246.33252.33
02/09/2012252.67254.67250253.33
02/10/2012253.33253.33247.67249
02/13/2012247250.33245.67249.67
02/14/2012249.33256.67249254.67
02/15/2012256.33270.33256266
02/16/2012263.67268.67262.33268.33
02/17/2012276.67279.67270.33270.67
02/20/2012275.33276270.33271.67
02/21/2012268277.67267.67273.67
02/22/2012273.67276269.67275.33
02/23/2012274.67277.33271.67276.33
02/24/2012277.33280.67275279
02/27/2012285.33288.33278.67278.67
02/28/2012275.67281.33272280.67
02/29/2012283.33288281.67282.67
03/01/2012290299283.33284.33
03/02/2012289.67292.33285.33290
03/05/2012290.33290.33278279.33
03/06/2012278.67281.67272.67273
03/07/2012265.33274.33265.33273.33
03/08/2012275281.67275281
03/09/2012286.67290.33284.33287.33
03/12/2012291.67292.33285.33285.67
03/13/2012288.33292284285.67
03/14/2012293.67303.33293.33300.33
03/15/2012303.67305.67298302
03/16/2012302309301.67308
03/19/2012311.67313308309
03/21/2012308.67311.67304.67306.33
03/22/2012304.33310.33303.67309.67
03/23/2012305306301.33305.67
03/26/2012308.67313.67308.33309
03/27/2012317.33318.33314.67317.33
03/28/2012317322.33316320.33
03/29/2012316.67317.33312314.67
03/30/2012313.33315.33310312.67
04/02/2012316.33322.67316320
04/03/2012317.33319314.33315.33
04/04/2012316317306306
04/05/2012300304.33297.67302.33
04/06/2012300300294296
04/09/2012287.33293284.67291
04/10/2012293.67297.33288289.33
04/11/2012282.67285280284.67
04/12/2012287.67289.33281.33283.33
04/13/2012284.33294.33283.67288
04/16/2012282.33284276.67277.67
04/17/2012278282.67275276.67
04/18/2012288.33289.67286.33287
04/19/2012286.67288.33281.33284
04/20/2012284.67286.33280.33285.67
04/23/2012289292.33286.33287
04/24/2012283.33286.67281.33284.67
04/25/2012289.33290.67286287
04/26/2012289.33292287.33288.67
04/27/2012286.67287.33274.33281.33
05/01/2012276.67276.67261.33262.67
05/02/2012263.33265.33256.33263
05/07/2012253.67257249.33250.33
05/08/2012257.67259.67253.33254.67
05/09/2012251.33252.67247248
05/10/2012247.67252.67246.67249.33
05/11/2012249.33252245246
05/14/2012246.67250245248
05/15/2012246.67248.33243.33248.33
05/16/2012246.33251.67244.33247.33
05/17/2012249258.33248258
05/18/2012249249.67241.33242
05/21/2012242.67244.67238240.67
05/22/2012244.33245.67241.67244.67
05/23/2012242242231.33232.67
05/24/2012233234.33223.67228
05/25/2012232.67232.67227.67228.67
05/28/2012229.67229.67225.33228.33
05/29/2012227233.33224.67232.33
05/30/2012231232224.67228.67
05/31/2012224226.33218226.33
06/01/2012222224.67218.33219
06/04/2012210.33214.67207.67212.33
06/05/2012215222.33215221.67
06/06/2012224233.33221.67233.33
06/07/2012240.67241.67235.33237.33
06/08/2012235.33236230231.67
06/11/2012238.33246237.67242.67
06/12/2012236.67245.33235.33243
06/13/2012244246.33242243.33
06/14/2012240246240244
06/15/2012246247241.67243
06/18/2012252.33255250.67251.67
06/19/2012250.33251.33243.33244.33
06/20/2012245.33245.67237.67243
06/21/2012243.33243.67236.67237.67
06/22/2012233236.33230235.33
06/25/2012234.67235.33223.67225.67
06/26/2012221221.67215.67219.33
06/27/2012220.67221.33214.33216.67
06/28/2012220.67221.33213215.67
06/29/2012211214.67203.67213.33
07/02/2012220.33220.67215216.67
07/03/2012216.67219.67214.67215.33
07/04/2012216216209.33210.33
07/05/2012209.33218.33208.33217.67
07/06/2012208.33214208213.67
07/09/2012213.67216210.67213
07/10/2012214217212.33213
07/11/2012211213210.67213
07/12/2012213.33214.33206.67208
07/13/2012206.67209201.33202.67
07/17/2012202.67203192.73193.4
07/18/2012195.53195.67191.93193.27
07/19/2012196.6196.93192.93193.2
07/20/2012191.67195.93190.93191.73
07/23/2012191.93193.73187.87189.4
07/24/2012187.67190.07185.6186.73
07/25/2012185.13185.2181.27182.53
07/26/2012187.47189.8184.27188
07/27/2012200201191.67194.67
07/30/2012201202194.53195.73
07/31/2012190202.67184.67200
08/01/2012195.33213.67195.33207.67
08/02/2012208.33220.67208218.67
08/03/2012214217.33213216.33
08/06/2012220222218220.67
08/07/2012217.33220.67216.33220
08/08/2012221.67225.67220.33221.67
08/09/2012220.33226220225.33
08/10/2012224228.67221.67224.33
08/13/2012224.33230224228.67
08/14/2012229232227.67229.33
08/15/2012229230223.33226.67
08/16/2012228234.67227.33233.67
08/17/2012235239.33234.33238
08/20/2012240.67241234.33236.67
08/21/2012236.33236.33227.67228.67
08/22/2012228229.33220.67222
08/23/2012219224.33217223
08/24/2012217219212.67215.67
08/27/2012218.67218.67215.67216.33
08/28/2012217217.33205.67211
08/29/2012208209204208.33
08/30/2012207207.33201.33204
08/31/2012200.67204.33197.93198.93
09/03/2012197.87198.67193.4194.47
09/04/2012196.33203.67195.8200.67
09/05/2012197.07197.07190.33190.47
09/06/2012190.53191.07186.67187.6
09/07/2012195195.8189.8191.4
09/10/2012188.67189.67183187.07
09/11/2012186.27188.67183.47185.4
09/12/2012188.07197.73187.33197.67
09/13/2012197.6207.67194.93205
09/14/2012208.67212.33204205.33
09/18/2012204.67209.33203.33205.67
09/19/2012207.33218207216
09/20/2012212212.33207.33209
09/21/2012207.33210.67207207.33
09/24/2012203.33208.67203.33204.67
09/25/2012202208201207
09/26/2012201203198.33199.13
09/27/2012194.8197.27190.67195.67
09/28/2012196.67197.8192193.73
10/01/2012193.8199.47193.6196.53
10/02/2012197.93197.93189.2189.93
10/03/2012190.4193.6189.13190.73
10/04/2012190.47193.47184.67192.53
10/05/2012193.27196.6190.33196.2
10/09/2012194.2194.2190191.6
10/10/2012187.67189.6186.87188.53
10/11/2012185.47189.87184.4185.33
10/12/2012188.47192.13188.2189.8
10/15/2012188.2197187.2196.07
10/16/2012199.4200.33195.93198.27
10/17/2012199.93200.67198200
10/18/2012202.33206.33199.87205.67
10/19/2012203.33208.33201.67205.33
10/22/2012200204.33198.07203.33
10/23/2012204.33205197.07201
10/24/2012196.93204196.93200
10/25/2012201.67202194.07196.53
10/26/2012197.53200.67195195.47
10/29/2012195.33195.93190.13192.33
10/30/2012193.47197191.53192.6
10/31/2012196200.67195.87199.8
11/01/2012195195.07186.13190.4
11/02/2012193.33193.67186.67188.67
11/05/2012188.67191187.93190.2
11/06/2012189.13190.2185.6185.67
11/07/2012186.8189.73186187.8
11/08/2012184.47188.33183.07187.53
11/09/2012186.2187.47184.07186.67
11/12/2012186.67187.47184.33184.53
11/13/2012183.53187183.53186.67
11/14/2012187.67188.67186.33187.2
11/15/2012187.67196.27186.13195.73
11/16/2012197.33207.33197.2205.33
11/19/2012207.33209.33204.67207.67
11/20/2012207.67209.33203.67205.67
11/21/2012207.33209204207.67
11/22/2012211212.67210.33212
11/26/2012215221.67215217
11/27/2012215220.67212.33218
11/28/2012213.33215.67208.33208.67
11/29/2012212.33215.33209.67213.67
11/30/2012215217.33210.33215
12/03/2012214.33214.67208209
12/04/2012208.67208.67204205.67
12/05/2012202.67208.67202.67205.33
12/06/2012208209204.67204.67
12/07/2012208.67209206.33206.33
12/10/2012203.67206199.87200
12/11/2012200.67204199.8203
12/12/2012206.67211.33206.33210
12/13/2012214.67223214221.67
12/14/2012221.67222.67215221.67
12/17/2012226.67228218.67219.33
12/18/2012216.67217207208
12/19/2012211212206210.67
12/20/2012210210.67205.67206.67
12/21/2012204209199.47199.67
12/25/2012202202.67196.07197.13
12/26/2012197.2207.33197.13206.67
12/27/2012208.67211206208.67
12/28/2012210.33211.67207.33207.33