6762.T: TDK Corporation Historical Data

2015 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 555.8603

CLOSE 555.2407

Low

LOW 432.67

High

HIGH 696.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	472	483.33	469.33	479.33
01/06/2015	466.67	468.67	462.67	463.33
01/07/2015	460	466.67	457.33	462.67
01/08/2015	469.33	481.33	468	477.33
01/09/2015	484	487.33	475.33	484.67
01/13/2015	479.33	484	469.33	484
01/14/2015	480	486.67	473.33	474.67
01/15/2015	477.33	495.33	477.33	493.33
01/16/2015	484	494.67	478	489.33
01/19/2015	495.33	496.67	486.67	490
01/20/2015	492	499.33	490.67	498.67
01/21/2015	482.67	492	479.33	488.67
01/22/2015	490.67	496	481.33	485.33
01/23/2015	494.67	494.67	486	488
01/26/2015	484	492.67	484	487.33
01/27/2015	496.67	508	495.33	501.33
01/28/2015	495.33	498	491.33	495.33
01/29/2015	491.33	498.67	486.67	490.67
01/30/2015	497.33	498	490	494
02/02/2015	514	526	511.33	522
02/03/2015	524.67	525.33	504.67	508.67
02/04/2015	522.67	522.67	514.67	519.33
02/05/2015	508.67	518.67	506.67	510.67
02/06/2015	520	520.67	508.67	510.67
02/09/2015	515.33	516	510.67	512
02/10/2015	511.33	511.33	499.33	504.67
02/12/2015	515.33	520.67	512.67	518
02/13/2015	512	515.33	508	510.67
02/16/2015	512	512.67	498.67	500
02/17/2015	497.33	501.33	492.67	498
02/18/2015	500.67	509.33	495.33	508.67
02/19/2015	511.33	517.33	509.33	512
02/20/2015	518.67	529.33	516	528
02/23/2015	534.67	545.33	530.67	540.67
02/24/2015	537.33	542	536	539.33
02/25/2015	540.67	542	533.33	534
02/26/2015	535.33	546.67	533.33	545.33
02/27/2015	549.33	562	549.33	561.33
03/02/2015	576	578	559.33	560.67
03/03/2015	563.33	570	556	557.33
03/04/2015	553.33	558.67	548.67	557.33
03/05/2015	553.33	562	553.33	561.33
03/06/2015	564	575.33	564	566.67
03/09/2015	560.67	570	552.67	564
03/10/2015	575.33	575.33	562	564.67
03/11/2015	562	574.67	560	570
03/12/2015	573.33	585.33	572.67	583.33
03/13/2015	591.33	591.33	576	576
03/16/2015	573.33	578.67	568.67	570.67
03/17/2015	579.33	617.33	577.33	607.33
03/18/2015	601.33	617.33	601.33	614.67
03/19/2015	607.33	614	594	611.33
03/20/2015	609.33	610	593.33	599.33
03/23/2015	612.67	616.67	600.67	603.33
03/24/2015	602.67	607.33	598	600
03/25/2015	605.33	611.33	598	611.33
03/26/2015	602.67	604	582.67	584
03/27/2015	572.67	585.33	563.33	569.33
03/30/2015	568	580.67	564.67	576
03/31/2015	584.67	586.67	568	569.33
04/01/2015	565.33	568.67	556	561.33
04/02/2015	562	570	556	566.67
04/03/2015	567.33	576	567.33	575.33
04/06/2015	568.67	572.67	563.33	570.67
04/07/2015	575.33	577.33	568	576
04/08/2015	580	584	578	581.33
04/09/2015	583.33	590.67	582.67	585.33
04/10/2015	585.33	586	574	574.67
04/13/2015	576.67	578	569.33	570.67
04/14/2015	566.67	575.33	566	568
04/15/2015	568.67	570.67	560.67	569.33
04/16/2015	568	568.67	560	566
04/17/2015	563.33	564	544.67	546
04/20/2015	539.33	554	537.33	550
04/21/2015	550.67	560.67	548.67	559.33
04/22/2015	564	568	562	567.33
04/23/2015	570	580	565.33	578
04/24/2015	573.33	575.33	565.33	565.33
04/27/2015	568	570	562	564.67
04/28/2015	566	567.33	552.67	554.67
04/30/2015	582	593.33	576	576.67
05/01/2015	578	579.33	564.67	574.67
05/07/2015	574.67	576.67	566	568.67
05/08/2015	567.33	576.67	565.33	574
05/11/2015	584	590	579.33	590
05/12/2015	592.67	594.67	586.67	594
05/13/2015	594.67	608	588.67	606.67
05/14/2015	604	615.33	603.33	608
05/15/2015	614	621.33	606	608.67
05/18/2015	606.67	608	602	604
05/19/2015	610.67	622.67	609.33	618.67
05/20/2015	623.33	626	618.67	622.67
05/21/2015	621.33	624.67	614.67	620
05/22/2015	624	630	622	628.67
05/25/2015	633.33	643.33	631.33	638.67
05/26/2015	643.33	646	630.67	642
05/27/2015	643.33	666.67	642	656.67
05/28/2015	669.33	682	667.33	670.67
05/29/2015	674.67	681.33	663.33	664
06/01/2015	655.33	669.33	654.67	666
06/02/2015	674	679.33	670.67	671.33
06/03/2015	663.33	667.33	660	661.33
06/04/2015	665.33	676	664.67	668.67
06/05/2015	668.67	671.33	663.33	666.67
06/08/2015	674.67	686	669.33	678.67
06/09/2015	672.67	672.67	653.33	653.33
06/10/2015	658.67	662	648	648
06/11/2015	655.33	661.33	652.67	661.33
06/12/2015	670	678.67	666.67	677.33
06/15/2015	667.33	670.67	661.33	665.33
06/16/2015	661.33	663.33	653.33	655.33
06/17/2015	657.33	658	648.67	656
06/18/2015	660	669.33	650	652.67
06/19/2015	660	670.67	660	664
06/22/2015	661.33	674.67	660.67	673.33
06/23/2015	676.67	683.33	672.67	683.33
06/24/2015	686.67	696.67	680.67	681.33
06/25/2015	664	664	644	650.67
06/26/2015	647.33	650.67	639.33	641.33
06/29/2015	630	635.33	622	622.67
06/30/2015	624	628	615.33	624.67
07/01/2015	630	630.67	616.67	622.67
07/02/2015	632	634	620	622
07/03/2015	622	623.33	610.67	622.67
07/06/2015	606.67	610.67	594.67	600
07/07/2015	612.67	613.33	600.67	601.33
07/08/2015	599.33	600.67	580	581.33
07/09/2015	565.33	594	562.67	592.67
07/10/2015	590	590	572.67	577.33
07/13/2015	583.33	590	577.33	583.33
07/14/2015	593.33	598.67	586.67	592.67
07/15/2015	597.33	598	584.67	589.33
07/16/2015	599.33	603.33	594	598.67
07/17/2015	606.67	609.33	594	598
07/21/2015	604.67	604.67	594	600
07/22/2015	588.67	591.33	578.67	584.67
07/23/2015	584	588	582	587.33
07/24/2015	582	585.33	577.33	580.67
07/27/2015	573.33	577.33	564	568
07/28/2015	556.67	575.33	555.33	570.67
07/29/2015	579.33	580.67	561.33	568.67
07/30/2015	578	588	568.67	572.67
07/31/2015	568	582	568	579.33
08/03/2015	596.67	605.33	584	584.67
08/04/2015	570.67	572	548.67	550
08/05/2015	548.67	553.33	532	548.67
08/06/2015	554.67	559.33	550	550.67
08/07/2015	550.67	558	550.67	556
08/10/2015	552	558	546	552
08/11/2015	558	565.33	548	552.67
08/12/2015	548.67	561.33	538	540.67
08/13/2015	548	558	546.67	554.67
08/14/2015	557.33	559.33	550.67	552.67
08/17/2015	555.33	558.67	549.33	552.67
08/18/2015	552	557.33	548.67	550.67
08/19/2015	550	552.67	523.33	524.67
08/20/2015	528.67	536	526.67	529.33
08/21/2015	517.33	522	505.33	508
08/24/2015	493.33	497.33	477.33	479.33
08/25/2015	460	498.67	452	452.67
08/26/2015	472.67	500	466	498.67
08/27/2015	505.33	510	490.67	495.33
08/28/2015	505.33	516	502	512
08/31/2015	515.33	520	498.67	503.33
09/01/2015	490.67	493.33	468.67	468.67
09/02/2015	454.67	473.33	454.67	462.67
09/03/2015	474	480	470.67	470.67
09/04/2015	473.33	475.33	453.33	460.67
09/07/2015	458.67	472.67	447.33	469.33
09/08/2015	472.67	486	462	463.33
09/09/2015	483.33	502.67	480.67	502.67
09/10/2015	484	490	476	488.67
09/11/2015	491.33	497.33	482.67	486
09/14/2015	490	497.33	482	483.33
09/15/2015	488.67	492.67	482.67	484
09/16/2015	487.33	500.67	487.33	494
09/17/2015	504	522	502	510.67
09/18/2015	502.67	504.67	495.33	500.67
09/24/2015	486	486.67	471.33	475.33
09/25/2015	474.67	478	456.67	472
09/28/2015	467.33	468	453.33	456
09/29/2015	448	448	432.67	433.33
09/30/2015	446.67	450.67	437.33	448.67
10/01/2015	449.33	469.33	448	465.33
10/02/2015	458.67	472.67	453.33	469.33
10/05/2015	475.33	478	470	475.33
10/06/2015	485.33	492.67	477.33	479.33
10/07/2015	469.33	478.67	462.67	476.67
10/08/2015	474	481.33	468.67	471.33
10/09/2015	474.67	488	472.67	487.33
10/13/2015	488.67	492	479.33	480.67
10/14/2015	478	478	462.67	465.33
10/15/2015	459.33	471.33	453.33	468
10/16/2015	470	474	464.67	472.67
10/19/2015	475.33	476	466.67	466.67
10/20/2015	468.67	470.67	464	469.33
10/21/2015	472.67	490.67	472.67	488
10/22/2015	485.33	500.67	484.67	496.67
10/23/2015	515.33	518	507.33	512
10/26/2015	521.33	528	521.33	524
10/27/2015	517.33	518	501.33	503.33
10/28/2015	501.33	506.67	496	498.67
10/29/2015	507.33	512.67	504.67	512
10/30/2015	508.67	520.67	503.33	518
11/02/2015	533.33	536	527.33	528.67
11/04/2015	549.33	574	549.33	567.33
11/05/2015	570.67	580.67	566	571.33
11/06/2015	572	573.33	564	571.33
11/09/2015	576	591.33	576	589.33
11/10/2015	580	588.67	568	576.67
11/11/2015	573.33	586.67	568.67	584.67
11/12/2015	582	592.67	578.67	588.67
11/13/2015	571.33	588	570.67	586.67
11/16/2015	570	574.67	569.33	572
11/17/2015	580	586	579.33	582.67
11/18/2015	586.67	592	583.33	584
11/19/2015	591.33	594	586.67	592
11/20/2015	589.33	590	583.33	588.67
11/24/2015	589.33	591.33	585.33	585.33
11/25/2015	584.67	584.67	574.67	578.67
11/26/2015	586	588	581.33	582.67
11/27/2015	586.67	588.67	581.33	582.67
11/30/2015	582.67	592	580.67	590
12/01/2015	592	605.33	589.33	604.67
12/02/2015	597.33	599.33	586.67	587.33
12/03/2015	589.33	594	588.67	588.67
12/04/2015	578.67	580	570.67	572
12/07/2015	580	604.67	578.67	599.33
12/08/2015	601.33	607.33	591.33	597.33
12/09/2015	598	598	590	594.67
12/10/2015	588	588	581.33	583.33
12/11/2015	579.33	598.67	579.33	596.67
12/14/2015	583.33	584	570	575.33
12/15/2015	570.67	570.67	550.67	552.67
12/16/2015	562.67	566.67	548	558.67
12/17/2015	566	566.67	532	536
12/18/2015	530.67	547.33	517.33	518.67
12/21/2015	516	520.67	505.33	520
12/22/2015	520	522	508.67	512.67
12/24/2015	516.67	518.67	508.67	510
12/25/2015	505.33	514.67	503.33	510.67
12/28/2015	513.33	518.67	508.67	512.67
12/29/2015	512.67	520.67	509.33	517.33
12/30/2015	523.33	535.33	518.67	521.33

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2015 Historical Chart

Average

Low

High