6762.T: TDK Corporation Historical Data

2013 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 250.3168

CLOSE 250.5277

Low

LOW 203.33

High

HIGH 340

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	215.33	216.33	213	214.33
01/07/2013	216.67	221	214	217.33
01/08/2013	217.67	232.33	215.33	216
01/09/2013	216.67	228	216.33	227.33
01/10/2013	228.67	231.67	227.33	230.67
01/11/2013	232	232.67	228.67	230
01/15/2013	229	229	220.67	224.33
01/16/2013	223	224.67	219.67	220.33
01/17/2013	220	222.67	212	216
01/18/2013	222.67	224.67	219.33	224.33
01/21/2013	226.33	226.67	220	220.33
01/22/2013	220	220.67	214.67	217
01/23/2013	211.33	212	207.33	208
01/24/2013	206.67	211.33	203.33	210
01/25/2013	214.67	215	205.33	208.67
01/28/2013	210.67	212.67	209.33	210.67
01/29/2013	212	220.67	211	218.67
01/30/2013	223.33	223.33	217	221
01/31/2013	221	227	218.33	225.67
02/01/2013	216.33	219.33	208	210.33
02/04/2013	211	212	208.33	211.33
02/05/2013	209.33	216.67	209.33	212.67
02/06/2013	216	220	214.33	218
02/07/2013	217.67	218.33	215.33	218
02/08/2013	213.33	217.33	213	214
02/12/2013	219.33	221	215.33	215.33
02/13/2013	215.67	219.33	213.33	218.33
02/14/2013	218.67	224.67	218	221
02/15/2013	218.33	219	215	218.33
02/18/2013	221.33	224	220.67	222.67
02/19/2013	221	221.33	216.33	220
02/20/2013	222.67	223.33	219	220.33
02/21/2013	217.33	219.67	216.67	218.33
02/22/2013	215.33	216.67	211.33	216.33
02/25/2013	213.33	218.33	213	217.33
02/26/2013	211.33	213.33	210.67	211
02/27/2013	210.67	210.67	206.33	209.33
02/28/2013	212.33	214	211	213.33
03/01/2013	211.33	212	209.33	211.67
03/04/2013	212.67	214	211	212.33
03/05/2013	212.33	216	211	212.67
03/06/2013	213.67	213.67	210	213
03/07/2013	212.67	216	212	213.33
03/08/2013	216	219.33	215.67	217
03/11/2013	218.33	219.33	214	216
03/12/2013	219	230.33	218.67	227.67
03/13/2013	225.33	229	223.33	225.67
03/14/2013	226.67	228	221.33	226
03/15/2013	226	233	225	233
03/18/2013	231.33	231.33	222.67	224.33
03/19/2013	229	232.67	227	229.67
03/21/2013	231.67	232.33	228.67	229.33
03/22/2013	225.33	227	222.33	224
03/25/2013	228.67	229.67	226.67	228.33
03/26/2013	226	228	223	224.33
03/27/2013	223.33	225	222.33	223.67
03/28/2013	221	221.67	218	219
03/29/2013	219.33	222.67	216.67	218
04/01/2013	220.33	224.33	219	219.67
04/02/2013	217.33	217.67	209.67	213.33
04/03/2013	216.67	216.67	210.33	213.67
04/04/2013	210	213.33	206.67	213.33
04/05/2013	218.67	221	206.33	206.67
04/08/2013	212.67	213	206.67	208
04/09/2013	210.67	218.33	209	217
04/10/2013	219	230	218	226
04/11/2013	227.33	230	221.67	224
04/12/2013	226.33	226.33	217.33	221
04/15/2013	216.33	217.33	212.67	214
04/16/2013	211.33	216.33	210.33	214.33
04/17/2013	216	217.67	213.67	214.33
04/18/2013	214	215	212	213
04/19/2013	215	220	214	218.33
04/22/2013	223	226.33	222.33	224.67
04/23/2013	225.33	225.33	221	222
04/24/2013	226.67	232.67	225.67	230.67
04/25/2013	238.33	244.33	236	239
04/26/2013	235.33	243.33	235	236
04/30/2013	231.33	238	222.67	237.33
05/01/2013	237	237.33	226	228
05/02/2013	226	231.33	225.33	230.33
05/07/2013	239.67	240	234.67	237
05/08/2013	238	243.67	236	241
05/09/2013	241.33	245.33	238	240.33
05/10/2013	247.67	248	243	244.33
05/13/2013	251.33	262	250.33	258.33
05/14/2013	260	262	254	255.33
05/15/2013	263.33	269.67	261.33	264.33
05/16/2013	268.33	272.67	265.33	269.33
05/17/2013	268	275.33	265.67	274.67
05/20/2013	279.67	285	277.67	281.67
05/21/2013	282	296	278.67	291.33
05/22/2013	296.67	301.33	290	299.33
05/23/2013	300.67	313.33	280.67	280.67
05/24/2013	285.33	299.33	274.67	288
05/27/2013	277.33	283	271.67	273.33
05/28/2013	270	278.67	267.33	273.67
05/29/2013	278.33	278.67	270.33	274.33
05/30/2013	265.33	269.33	262	264.33
05/31/2013	266.33	270.67	262	262.67
06/03/2013	259	262	254.67	256.33
06/04/2013	252.33	260	249.33	257
06/05/2013	257	261.67	247.33	248.33
06/06/2013	248.33	256.67	243.33	245
06/07/2013	243.67	251.33	239	247
06/10/2013	251.67	259	249	258.33
06/11/2013	255.67	260.33	249.67	250.67
06/12/2013	244	254.33	241.67	252.67
06/13/2013	245.67	246.33	236.33	237.67
06/14/2013	239.67	246	234.33	237.33
06/17/2013	235.67	242.67	233	241.67
06/18/2013	241.67	244	238	240
06/19/2013	242.67	243.33	234	237.33
06/20/2013	233.67	234	221.67	225.33
06/21/2013	223	228.67	219.67	228
06/24/2013	230.33	232	222.33	223.67
06/25/2013	225.33	232	224.33	227.33
06/26/2013	232.33	232.67	223	223.67
06/27/2013	225	226	217.67	222.67
06/28/2013	225.67	231.33	223	228.33
07/01/2013	230.33	231.33	226	231
07/02/2013	232.33	236.33	231.67	234.67
07/03/2013	238.33	241.33	236.33	237.33
07/04/2013	237	237.67	232.67	234
07/05/2013	236.67	243.33	236.67	242.33
07/08/2013	245.67	247.33	238.33	238.67
07/09/2013	239	246	237.67	245
07/10/2013	245.67	248.67	244.67	247
07/11/2013	247.67	249	244.33	248
07/12/2013	250	252.33	249	249.33
07/16/2013	252.33	254.33	249.33	252.33
07/17/2013	251.67	254.67	249.67	251
07/18/2013	246.33	264	242	259
07/19/2013	258	258.67	243	249.67
07/22/2013	254.33	254.33	243	246.33
07/23/2013	245.33	250.67	243.33	248.33
07/24/2013	251	252.67	243.33	247.67
07/25/2013	247.67	251.33	244.67	247.33
07/26/2013	243.33	244	238.67	239.67
07/29/2013	234	239.33	233.67	234.67
07/30/2013	234.67	239.33	233.33	238
07/31/2013	237.33	240.33	235	235.67
08/01/2013	230	239.67	222.33	236
08/02/2013	240	245	238	244.67
08/05/2013	241	246	239.33	242.33
08/06/2013	240.67	251	240.67	250.33
08/07/2013	243.33	245.67	241	242.67
08/08/2013	244	249.33	240.33	241.67
08/09/2013	241.33	245.33	236	244.33
08/12/2013	240.33	248.33	239.33	245.33
08/13/2013	249.33	255	249	253
08/14/2013	254	257	250	256
08/15/2013	252.33	258	251	252.33
08/16/2013	248	252.67	247.67	250.33
08/19/2013	250.67	252.67	247	252
08/20/2013	248.33	251	243.67	245
08/21/2013	248	248.67	242.67	246.33
08/22/2013	246	247.67	243	246.33
08/23/2013	251.33	254.33	249.67	250
08/26/2013	249.33	251.33	247.67	249.33
08/27/2013	246	254.33	244.67	251.67
08/28/2013	245.33	246.67	242	246
08/29/2013	249.33	250.33	243.33	246.33
08/30/2013	242.67	243.33	236.67	237.33
09/02/2013	241.67	242.33	238.33	239.67
09/03/2013	240.67	246.33	240	246
09/04/2013	242.67	245.33	240.67	245
09/05/2013	245.33	249.33	244	247
09/06/2013	247.67	250.33	245.67	246.33
09/09/2013	253.33	255	249	254.33
09/10/2013	254.67	257	251.67	254
09/11/2013	254.33	255	250.33	253
09/12/2013	250.33	251	248	250
09/13/2013	248.67	250.33	245	250
09/17/2013	250.33	255	248	252.67
09/18/2013	254	256.67	251.67	253
09/19/2013	256.67	260	255.33	258.67
09/20/2013	260	261.67	253.33	254.33
09/24/2013	253.33	256.67	252.33	254.33
09/25/2013	254.67	260.33	254	257.67
09/26/2013	257.67	264	255	263.67
09/27/2013	264	264.67	260.33	261.33
09/30/2013	257.33	261	256.33	256.67
10/01/2013	257	258	254	255.33
10/02/2013	255.67	259	246.67	248.67
10/03/2013	245.67	247	241.33	243.67
10/04/2013	241	247.67	240	244.67
10/07/2013	245.67	246.67	241.33	242
10/08/2013	240.33	244	240	243
10/09/2013	243.33	253	243	252
10/10/2013	255	264	253.67	262.33
10/11/2013	267	271.67	264.67	268.67
10/15/2013	269	272.67	263	272.67
10/16/2013	271.67	276	270.67	272.67
10/17/2013	276.33	281.33	274.67	281.33
10/18/2013	281.33	283	275.67	280.67
10/21/2013	281.33	286.67	281.33	284
10/22/2013	284.33	286	280.67	282.67
10/23/2013	282.33	282.67	276.33	277.33
10/24/2013	275	277.33	271.33	276.67
10/25/2013	276.67	279.33	272.33	272.33
10/28/2013	275	276.33	270.33	276.33
10/29/2013	273.33	276	271	273.67
10/30/2013	276.67	279.33	273	276.67
10/31/2013	277	282.67	276.67	277.33
11/01/2013	275	275	263	266.67
11/05/2013	269.33	276	268	274
11/06/2013	274.33	286	274	279.67
11/07/2013	277.67	283	276.67	281.67
11/08/2013	277	282.33	276.67	280
11/11/2013	283.33	285.67	282	283.33
11/12/2013	283.67	289.33	282.67	288.67
11/13/2013	286	291.67	284.67	291
11/14/2013	292	298.33	291.33	295.33
11/15/2013	298	299	292	295
11/18/2013	296	296	290.33	292
11/19/2013	289.67	290	284.33	286
11/20/2013	288	289.67	284.67	285.67
11/21/2013	289.33	295.33	288.67	294.67
11/22/2013	299.33	306.33	299	302
11/25/2013	306.67	311.67	306.33	310.67
11/26/2013	307.67	314.67	307.67	312
11/27/2013	309.67	320	309.33	317.33
11/28/2013	321.33	323.67	319.67	322.33
11/29/2013	320	320.33	314.67	318.67
12/02/2013	313	317.33	310.67	315.67
12/03/2013	319.67	323	318.67	320
12/04/2013	313.33	317.33	308.67	316
12/05/2013	314.33	318.33	311	313.33
12/06/2013	309.67	314.33	308.33	313.67
12/09/2013	320.67	321	314.67	318.67
12/10/2013	318	318.33	314	314.67
12/11/2013	313.33	316.67	311.67	315.33
12/12/2013	310.67	314.67	310.33	312.67
12/13/2013	313.67	318.67	311.67	316
12/16/2013	318.67	318.67	310.33	311
12/17/2013	313.33	314.67	309.67	310.33
12/18/2013	310.67	321.33	310.33	320.67
12/19/2013	328.33	329	325.33	326.67
12/20/2013	323	325	320.33	325
12/24/2013	327	327.33	322.33	324
12/25/2013	323	330.67	322.33	330.33
12/26/2013	333.33	338.67	332.67	336.67
12/27/2013	339.33	340	330.67	334.67
12/30/2013	338	338.67	332.67	336

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2013 Historical Chart

Average

Low

High