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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 349.5577
CLOSE 349.5836

Low

LOW 269.67

High

HIGH 526.67
DATEOPENHIGHLOWCLOSE
01/06/2014333.33336.67327329.33
01/07/2014326.67331.33325.67328
01/08/2014331336327.33336
01/09/2014334334328329.33
01/10/2014325328.33316327.67
01/14/2014316.33321.33311.33312
01/15/2014321.33334.67320.33333.33
01/16/2014336.67339.33333.33334.67
01/17/2014332.33334.67328.67329
01/20/2014329.33329.67320.33322.33
01/21/2014325.33332324.67329.33
01/22/2014334352334350
01/23/2014347.33357.33346.67350
01/24/2014344.67347.33340343.33
01/27/2014332337.33330.67336
01/28/2014328.33329.33318318.67
01/29/2014323.33328.33321.67325.33
01/30/2014313.67315309.67313.67
01/31/2014318.33318.67308.67312.67
02/03/2014295.67299284.67285.67
02/04/2014278.67282275.33277
02/05/2014284.67288278.67284.33
02/06/2014283.67284276.67277.33
02/07/2014280.33287.33278284
02/10/2014290291.67287.33289.67
02/12/2014296.67297289.33292.33
02/13/2014289291286.33288
02/14/2014287.33291.33281.33283
02/17/2014283.33285.33280.67283.67
02/18/2014287.33295286.67292.67
02/19/2014288292287290.67
02/20/2014292292.67284.67285.67
02/21/2014288.33297288.33295.67
02/24/2014291296291294
02/25/2014298.67299.33294.33295.67
02/26/2014291.67297291.67292.67
02/27/2014291.67294.67288.33290
02/28/2014289.67298.33289292.67
03/03/2014288291.67282290.33
03/04/2014285.33289284.67285.67
03/05/2014286.33292.67286.33290.67
03/06/2014293.67299292.33297.67
03/07/2014306.67307.67302304.33
03/10/2014304.67306.33302304.33
03/11/2014302.67305.67300305
03/12/2014300.33302.33297297.67
03/13/2014300.67303.67298.33299
03/14/2014286.67289.33283.67285.67
03/17/2014284287282286.67
03/18/2014291293.67288.67291.67
03/19/2014293293284.33285.67
03/20/2014288.33288.67278.67279.33
03/24/2014279.33291279.33288
03/25/2014288.67295286.67286.67
03/26/2014289.67292.67287.33288
03/27/2014284.67291283290
03/28/2014286290284.67287.67
03/31/2014292293.67285.33287.33
04/01/2014290.33292.67288.67289
04/02/2014292.67294.67291.33293.33
04/03/2014295.67299293.33296.67
04/04/2014293.67297.67293.33296
04/07/2014292296289.33295.67
04/08/2014295.33299.67294.33296.67
04/09/2014292292.67287.67290.33
04/10/2014293.67298.67292.67297.67
04/11/2014293300.67292.33298
04/14/2014296.33297.33293294.67
04/15/2014297.33300.33295295.67
04/16/2014300.33308.33298307.67
04/17/2014305.33308303304.33
04/18/2014306.67309.67306.33309
04/21/2014310.67311.67307.33307.67
04/22/2014308309302.33302.67
04/23/2014304305.67301.33305.33
04/24/2014307.67308300.33302.33
04/25/2014302.33305.33299303.33
04/28/2014299.67300.67294.33299.67
04/30/2014301.33301.33285290.67
05/01/2014291.33293287.67291.33
05/02/2014289.33294.33287290
05/07/2014285.33285.33277278
05/08/2014280281.67276277.67
05/09/2014274.67276.67272.67274
05/12/2014274.67277.33273274
05/13/2014281281.33276.67278.67
05/14/2014278.33280.67277279.33
05/15/2014276.33277.33273.67275.67
05/16/2014272.67274.67270.67273
05/19/2014273.67274.67271271.67
05/20/2014272.67275.67272.67273.67
05/21/2014272275.33269.67273.33
05/22/2014278285277.67283.67
05/23/2014284292.33283.67290.67
05/26/2014291.33293287288.67
05/27/2014288290.67287.67288.33
05/28/2014289293.33288291.67
05/29/2014290296.67290293.67
05/30/2014292.67294.33288.67289.67
06/02/2014294301.67292.33298.33
06/03/2014303.67305302302.33
06/04/2014304.33304.33297298
06/05/2014300.33301296297.67
06/06/2014300308.67297.67306.33
06/09/2014310.33314.67307312.33
06/10/2014309.67310306306.67
06/11/2014305.67307.67303306.67
06/12/2014303.67307.67302.33304.67
06/13/2014300308.33299.67307
06/16/2014307.67309302.67304.67
06/17/2014307.33309.33304.67308.33
06/18/2014309316.67309315.67
06/19/2014318.67324.67318.33320.33
06/20/2014319323.33318.33320
06/23/2014324324319.33320
06/24/2014318.33321.67318320
06/25/2014317.67318312.67314.33
06/26/2014318.67318.67314.67316.33
06/27/2014318318.67314315.67
06/30/2014317.67319315.67316.67
07/01/2014315322314.33317.67
07/02/2014319.67321316.67317
07/03/2014317.33320.67315.33318.67
07/04/2014323326.33322323.33
07/07/2014325.67329322322.67
07/08/2014322329322327.67
07/09/2014323.33327.33322.67324.33
07/10/2014324.67325320320
07/11/2014315.33319314.33315
07/14/2014318.67323317.33322
07/15/2014325.33330.33322.67329
07/16/2014327.33332.67327.33330.67
07/17/2014333338332.67335.33
07/18/2014329335.33328.33332
07/22/2014332336.67331333.33
07/23/2014334.67337.33334335.33
07/24/2014337.33340.67334336
07/25/2014340341.33337.33339.33
07/28/2014340342337.33341.33
07/29/2014335.33336.67328332.67
07/30/2014330.67333.33329.67331.67
07/31/2014334.67336332.33332.33
08/01/2014330.67344330.33339.33
08/04/2014337.33341.33335.33336.67
08/05/2014336.67336.67330.33331
08/06/2014330.67335.33328.67330
08/07/2014330.33333327.67332.33
08/08/2014329330321322.33
08/11/2014329.67330.67324.67329.67
08/12/2014332335.33329.67330.67
08/13/2014330.67335.33329.33334
08/14/2014336341.33336340
08/15/2014342345.33341.33342.67
08/18/2014344347.33342.67343.33
08/19/2014346.67348.67345.33346
08/20/2014348.67348.67342344
08/21/2014346.67348.67344.67345.33
08/22/2014348351.33345.33345.33
08/25/2014346.67352346350.67
08/26/2014350.67352348.67350
08/27/2014350351.33346.67349.33
08/28/2014348.67350.67346.67348
08/29/2014347.33350343.33345.33
09/01/2014346.67349.33346.67348.67
09/02/2014354376354374.67
09/03/2014374377.33368368.67
09/04/2014366368.67363.33365.33
09/05/2014370.67371.33364365.33
09/08/2014368368.67362.67364
09/09/2014372376370.67374
09/10/2014372382366.67379.33
09/11/2014386391.33383.33387.33
09/12/2014390.67391.33384386.67
09/16/2014388394387.33391.33
09/17/2014391.33392384.67384.67
09/18/2014391.33398390394.67
09/19/2014400416.67398.67416
09/22/2014412413.33406.67412
09/24/2014410.67421.33408.67420
09/25/2014423.33428420424.67
09/26/2014408.67416.67404.67412
09/29/2014416.67418.67411.33414.67
09/30/2014410.67413.33408408
10/01/2014407.33408396397.33
10/02/2014392.67399.33385.33387.33
10/03/2014386390382390
10/06/2014397.33398.67390392.67
10/07/2014394.67398.67391.33395.33
10/08/2014388.67391.33386.67388.67
10/09/2014389.33394.67380381.33
10/10/2014374.67382371.33375.33
10/14/2014362368359.33362
10/15/2014366.67370.67365.33368.67
10/16/2014355.33362355.33360.67
10/17/2014366.67370360.67362
10/20/2014376384374381.33
10/21/2014384.67385.33367.33368
10/22/2014380381.33374380
10/23/2014376.67386375.33382.67
10/24/2014389.33391.33387.33389.33
10/27/2014393.33395.33386390
10/28/2014387.33388383.33386.67
10/29/2014390.67401.33390396.67
10/30/2014399.33399.33393.33393.33
10/31/2014398.67419.33397.33410.67
11/04/2014440451.33438447.33
11/05/2014444446434438.67
11/06/2014440443.33432435.33
11/07/2014436437.33428.67432
11/10/2014431.33436428.67435.33
11/11/2014439.33450.67437.33450.67
11/12/2014458.67463.33454456.67
11/13/2014456.67466.67452466.67
11/14/2014479.33486468.67483.33
11/17/2014475.33476.67460.67462.67
11/18/2014469.33472.67462464.67
11/19/2014470472465.33466.67
11/20/2014477.33478.67468470
11/21/2014468470461.33466.67
11/25/2014474.67474.67469.33472
11/26/2014472.67476466.67474
11/27/2014472.67482.67472.67476.67
11/28/2014482484476476.67
12/01/2014478.67486475.33480
12/02/2014478504.67476.67502.67
12/03/2014515.33518.67508.67509.33
12/04/2014520.67522512.67518
12/05/2014519.33524.67514.67524.67
12/08/2014524526.67518.67521.33
12/09/2014516520500.67503.33
12/10/2014498.67502.67488.67494
12/11/2014483.33499.33483.33498
12/12/2014503.33516502511.33
12/15/2014504510493.33496
12/16/2014486.67491.33482.67485.33
12/17/2014476.67479.33473.33476.67
12/18/2014486.67488.67481.33483.33
12/19/2014493.33494486490
12/22/2014492.67494484492
12/24/2014499.33499.33492.67494
12/25/2014490.67500490.67498.67
12/26/2014498.67499.33494.67497.33
12/29/2014501.33502.67486492
12/30/2014488490476.67477.33