6762.T: TDK Corporation Historical Data

2016 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 447.0556

CLOSE 446.6693

Low

LOW 344.67

High

HIGH 564.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	512.67	518	502	504.67
01/05/2016	503.33	506.67	496	498.67
01/06/2016	492	493.33	474	478.67
01/07/2016	475.33	476.67	466	466.67
01/08/2016	457.33	473.33	453.33	465.33
01/12/2016	458	460.67	444.67	447.33
01/13/2016	467.33	474.67	464	472
01/14/2016	466.67	483.33	461.33	480.67
01/15/2016	487.33	493.33	472	476
01/18/2016	460.67	470	456	466
01/19/2016	462.67	480	461.33	479.33
01/20/2016	479.33	480.67	455.33	456.67
01/21/2016	460	480	454	454.67
01/22/2016	474	491.33	470	490
01/25/2016	488.67	488.67	472	474
01/26/2016	459.33	460.67	440.67	444
01/27/2016	449.33	450.67	435.33	448.67
01/28/2016	428.67	430	413.33	420
01/29/2016	421.33	439.33	412	434
02/01/2016	476	476.67	457.33	465.33
02/02/2016	465.33	474.67	462	462.67
02/03/2016	451.33	456.67	436.67	440
02/04/2016	443.33	456.67	441.33	448
02/05/2016	433.33	438.67	407.33	415.33
02/08/2016	396.67	409.33	390	406.67
02/09/2016	386.67	395.33	378.67	382.67
02/10/2016	387.33	392.67	371.33	378.67
02/12/2016	348.67	366.67	348.67	355.33
02/15/2016	370	384	364	378.67
02/16/2016	373.33	399.33	373.33	389.33
02/17/2016	387.33	404.67	381.33	387.33
02/18/2016	400	406.67	395.33	399.33
02/19/2016	396.67	396.67	378	382.67
02/22/2016	376	388.67	374.67	382.67
02/23/2016	386.67	401.33	384	386.67
02/24/2016	377.33	378.67	368	373.33
02/25/2016	372.67	383.33	368.67	380.67
02/26/2016	391.33	402	390	390
02/29/2016	399.33	408.67	392.67	392.67
03/01/2016	390.67	393.33	378	389.33
03/02/2016	404.67	419.33	402	418
03/03/2016	428.67	452	428	450
03/04/2016	446	462.67	445.33	458
03/07/2016	462	468.67	452.67	454.67
03/08/2016	452.67	456	443.33	451.33
03/09/2016	446.67	450.67	440	448.67
03/10/2016	454	456.67	443.33	448.67
03/11/2016	442	464.67	441.33	464
03/14/2016	466.67	478	464	465.33
03/15/2016	465.33	468.67	460	464.67
03/16/2016	459.33	463.33	456	460.67
03/17/2016	464	472	450.67	455.33
03/18/2016	453.33	454.67	443.33	447.33
03/22/2016	460.67	464.67	452	457.33
03/23/2016	454	456	436	438
03/24/2016	431.33	433.33	421.33	422.67
03/25/2016	417.33	430	416.67	427.33
03/28/2016	433.33	433.33	424.67	429.33
03/29/2016	426	430	420	426
03/30/2016	427.33	428.67	411.33	413.33
03/31/2016	424	426	416	416.67
04/01/2016	414	415.33	392	393.33
04/04/2016	388.67	398	382.67	385.33
04/05/2016	383.33	387.33	376.67	379.33
04/06/2016	376.67	390	376	382
04/07/2016	382	391.33	380	381.33
04/08/2016	380	396	378	390
04/11/2016	388	388	373.33	384
04/12/2016	380.67	398	377.33	395.33
04/13/2016	402	412.67	398.67	410
04/14/2016	420.67	422	416.67	420
04/15/2016	409.33	420	408	417.33
04/18/2016	396	402	394	396.67
04/19/2016	412.67	430.67	412	429.33
04/20/2016	435.33	442.67	432	442
04/21/2016	455.33	456	449.33	452
04/22/2016	445.33	464.67	440	464.67
04/25/2016	465.33	469.33	452.67	456.67
04/26/2016	455.33	456.67	449.33	452.67
04/27/2016	450	458.67	445.33	453.33
04/28/2016	458.67	468	434.67	438.67
05/02/2016	406.67	412	395.33	399.33
05/06/2016	403.33	405.33	384	390
05/09/2016	392	392.67	386.67	390.67
05/10/2016	386.67	398	382	396
05/11/2016	402	404.67	392.67	394
05/12/2016	387.33	402	387.33	401.33
05/13/2016	407.33	407.33	391.33	392
05/16/2016	392.67	400.67	390	393.33
05/17/2016	400	404	392	398
05/18/2016	396	408.67	395.33	404.67
05/19/2016	411.33	416.67	405.33	406
05/20/2016	406	416.67	402	414.67
05/23/2016	416	417.33	402.67	412.67
05/24/2016	412.67	412.67	405.33	406
05/25/2016	412	414.67	408.67	413.33
05/26/2016	414	419.33	408.67	411.33
05/27/2016	413.33	420	410	418.67
05/30/2016	424.67	430	423.33	428.67
05/31/2016	428	434	424.67	432
06/01/2016	428	438	427.33	429.33
06/02/2016	420.67	421.33	408	409.33
06/03/2016	409.33	411.33	400.67	403.33
06/06/2016	393.33	400.67	388.67	400
06/07/2016	400	412	399.33	410
06/08/2016	410	416.67	406	416.67
06/09/2016	416	422.67	415.33	420
06/10/2016	420.67	423.33	414	422.67
06/13/2016	416	416.67	408	408
06/14/2016	404	408	396.67	399.33
06/15/2016	398	414	396	411.33
06/16/2016	406.67	408.67	388.67	391.33
06/17/2016	398.67	400.67	394	398
06/20/2016	404	421.33	402	417.33
06/21/2016	412.67	425.33	409.33	424
06/22/2016	420.67	422	416	418.67
06/23/2016	421.33	423.33	417.33	422.67
06/24/2016	426	434	376.67	380
06/27/2016	386.67	388	371.33	375.33
06/28/2016	368.67	371.33	346	369.33
06/29/2016	378	380	371.33	378.67
06/30/2016	385.33	386	376	378
07/01/2016	383.33	384.67	376.67	379.33
07/04/2016	373.33	379.33	368	378
07/05/2016	375.33	376	367.33	368.67
07/06/2016	356.67	357.33	346	350.67
07/07/2016	350.67	354	345.33	346.67
07/08/2016	344.67	355.33	344.67	350
07/11/2016	360.67	372	360	369.33
07/12/2016	380	392.67	378.67	386.67
07/13/2016	404	409.33	397.33	398.67
07/14/2016	398.67	406	394.67	402
07/15/2016	400	406	396.67	404
07/19/2016	407.33	412	400.67	408.67
07/20/2016	407.33	409.33	402.67	409.33
07/21/2016	419.33	438	418	432.67
07/22/2016	419.33	429.33	418.67	426
07/25/2016	424.67	435.33	424.67	428.67
07/26/2016	423.33	426.67	396	405.33
07/27/2016	404	430	403.33	426
07/28/2016	424	430.67	420	426
07/29/2016	419.33	433.33	413.33	426
08/01/2016	439.33	450	437.33	445.33
08/02/2016	439.33	443.33	430.67	431.33
08/03/2016	418	426.67	412.67	414
08/04/2016	418	430.67	410.67	428
08/05/2016	422.67	427.33	416.67	423.33
08/08/2016	442.67	451.33	440.67	449.33
08/09/2016	452	454.67	444.67	454
08/10/2016	452	456.67	449.33	454
08/12/2016	460.67	464.67	455.33	461.33
08/15/2016	458	464.67	457.33	460.67
08/16/2016	465.33	469.33	456	456.67
08/17/2016	453.33	470	452	467.33
08/18/2016	462.67	469.33	459.33	464
08/19/2016	464.67	472.67	462.67	467.33
08/22/2016	473.33	474	468.67	470.67
08/23/2016	466.67	466.67	453.33	456
08/24/2016	453.33	459.33	452	453.33
08/25/2016	456	466	454	462
08/26/2016	459.33	460	449.33	452
08/29/2016	463.33	478.67	461.33	476
08/30/2016	473.33	482.67	473.33	482
08/31/2016	488	497.33	488	493.33
09/01/2016	496.67	500.67	483.33	484.67
09/02/2016	480	480	472	475.33
09/05/2016	499.33	511.33	492.67	494
09/06/2016	495.33	499.33	486.67	487.33
09/07/2016	483.33	483.33	469.33	474.67
09/08/2016	476.67	481.33	467.33	471.33
09/09/2016	474	478	468.67	476.67
09/12/2016	470.67	474.67	458.67	461.33
09/13/2016	461.33	466	456.67	464.67
09/14/2016	463.33	476	462.67	467.33
09/15/2016	468	476	466.67	468.67
09/16/2016	474.67	494	474	487.33
09/20/2016	482	493.33	478.67	480.67
09/21/2016	476.67	482	468	478
09/23/2016	478	480.67	468	479.33
09/26/2016	468	468	446.67	449.33
09/27/2016	443.33	453.33	436.67	452.67
09/28/2016	442	454	442	453.33
09/29/2016	456.67	464	456	460
09/30/2016	456.67	456.67	440.67	446.67
10/03/2016	450	455.33	449.33	450.67
10/04/2016	456.67	464.67	455.33	463.33
10/05/2016	470	476	468.67	474
10/06/2016	478.67	484.67	471.33	472
10/07/2016	472	474.67	468.67	474
10/11/2016	478.67	484	475.33	476.67
10/12/2016	474	476	450.67	452
10/13/2016	458.67	464	454.67	458
10/14/2016	451.33	456.67	447.33	454.67
10/17/2016	453.33	462.67	453.33	460
10/18/2016	455.33	472	452.67	466.67
10/19/2016	460.67	464.67	458	461.33
10/20/2016	461.33	467.33	458.67	467.33
10/21/2016	470.67	476	468.67	473.33
10/24/2016	474	474	466.67	466.67
10/25/2016	470	482	469.33	481.33
10/26/2016	479.33	484.67	478	483.33
10/27/2016	482	484	477.33	482.67
10/28/2016	486.67	490.67	486	486.67
10/31/2016	482	485.33	474	484
11/01/2016	498.67	502.67	474	478
11/02/2016	468	476	463.33	468
11/04/2016	461.33	464.67	452	457.33
11/07/2016	467.33	470.67	462	470
11/08/2016	473.33	476.67	472	475.33
11/09/2016	480.67	484	430.67	435.33
11/10/2016	468	478	463.33	475.33
11/11/2016	485.33	488	474	475.33
11/14/2016	481.33	493.33	479.33	492
11/15/2016	494	505.33	494	494
11/16/2016	503.33	508	500	506.67
11/17/2016	503.33	508	498	507.33
11/18/2016	513.33	519.33	508.67	508.67
11/21/2016	508.67	512.67	506	509.33
11/22/2016	505.33	507.33	500.67	504
11/24/2016	518	518.67	513.33	514
11/25/2016	514.67	522.67	513.33	517.33
11/28/2016	513.33	514	503.33	508.67
11/29/2016	506.67	511.33	504.67	510
11/30/2016	516.67	518	510.67	512.67
12/01/2016	522	538	520.67	525.33
12/02/2016	518.67	534.67	516.67	532
12/05/2016	528.67	528.67	515.33	518
12/06/2016	526	527.33	516.67	518.67
12/07/2016	526	536	525.33	534
12/08/2016	540	545.33	533.33	536.67
12/09/2016	546	549.33	542.67	544.67
12/12/2016	556	564.67	552	556
12/13/2016	551.33	552	541.33	548
12/14/2016	549.33	549.33	541.33	546.67
12/15/2016	551.33	556	544.67	546
12/16/2016	550.67	558	549.33	556
12/19/2016	553.33	558	551.33	556.67
12/20/2016	559.33	563.33	556.67	560
12/21/2016	563.33	564.67	553.33	555.33
12/22/2016	550.67	552	544.67	551.33
12/26/2016	549.33	551.33	546.67	547.33
12/27/2016	546.67	549.33	543.33	544.67
12/28/2016	544	548	544	544.67
12/29/2016	543.33	544	537.33	538
12/30/2016	532	538.67	528	536

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2016 Historical Chart

Average

Low

High