6762.T: TDK Corporation Historical Data

2017 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 513.989

CLOSE 513.3765

Low

LOW 425.33

High

HIGH 632

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	538	550	538	550
01/05/2017	546.67	548.67	538	540.67
01/06/2017	534.67	538	532.67	536.67
01/10/2017	536.67	546	532.67	538.67
01/11/2017	540.67	546	538.67	540.67
01/12/2017	540	540.67	529.33	532
01/13/2017	532	534.67	529.33	532
01/16/2017	529.33	533.33	524	526.67
01/17/2017	528.67	529.33	518	518.67
01/18/2017	514.67	523.33	512	521.33
01/19/2017	526.67	527.33	518.67	522.67
01/20/2017	522	522.67	518	522
01/23/2017	515.33	520.67	515.33	516
01/24/2017	512.67	524	512.67	518
01/25/2017	533.33	541.33	530	540
01/26/2017	548	551.33	544.67	546.67
01/27/2017	551.33	552.67	546	549.33
01/30/2017	549.33	550	545.33	548
01/31/2017	546.67	546.67	538.67	542
02/01/2017	546.67	559.33	537.33	546
02/02/2017	541.33	542	514	517.33
02/03/2017	513.33	514.67	495.33	505.33
02/06/2017	513.33	514	501.33	506.67
02/07/2017	501.33	506	497.33	504
02/08/2017	506	507.33	500	505.33
02/09/2017	500	502.67	497.33	499.33
02/10/2017	510.67	516	507.33	512
02/13/2017	515.33	517.33	512.67	516.67
02/14/2017	522	524.67	516.67	517.33
02/15/2017	527.33	530	524.67	524.67
02/16/2017	526	526.67	518	522.67
02/17/2017	531.33	534.67	525.33	526.67
02/20/2017	520.67	524	516.67	522.67
02/21/2017	522.67	526	520.67	525.33
02/22/2017	526.67	529.33	524	526.67
02/23/2017	526.67	526.67	519.33	523.33
02/24/2017	521.33	526	517.33	521.33
02/27/2017	517.33	519.33	510	516.67
02/28/2017	510	514	506	509.33
03/01/2017	508	514	504	511.33
03/02/2017	515.33	516.67	506.67	508.67
03/03/2017	508	508.67	502.67	504.67
03/06/2017	502	504.67	498.67	500.67
03/07/2017	502	502.67	498.67	502.67
03/08/2017	502	507.33	496.67	499.33
03/09/2017	501.33	502	497.33	500.67
03/10/2017	502	510.67	501.33	509.33
03/13/2017	508.67	508.67	504	505.33
03/14/2017	505.33	507.33	502	502.67
03/15/2017	501.33	501.33	497.33	498.67
03/16/2017	496	496.67	490.67	492
03/17/2017	491.33	498	490.67	496.67
03/21/2017	490	491.33	485.33	489.33
03/22/2017	474.67	479.33	473.33	475.33
03/23/2017	474.67	477.33	471.33	472.67
03/24/2017	474	479.33	472	479.33
03/27/2017	471.33	472	465.33	466
03/28/2017	469.33	471.33	467.33	469.33
03/29/2017	471.33	472	466	467.33
03/30/2017	466.67	472	465.33	468
03/31/2017	473.33	479.33	470	470
04/03/2017	470	470	465.33	466.67
04/04/2017	463.33	464	455.33	459.33
04/05/2017	464	464	454	456
04/06/2017	453.33	454.67	448	452.67
04/07/2017	454	455.33	445.33	450
04/10/2017	454	459.33	454	456.67
04/11/2017	451.33	456.67	451.33	456
04/12/2017	449.33	449.33	437.33	440.67
04/13/2017	434	436	431.33	435.33
04/14/2017	433.33	435.33	428	432.67
04/17/2017	428.67	432	425.33	430
04/18/2017	436	440	430.67	434
04/19/2017	428.67	432.67	426.67	430.67
04/20/2017	432.67	440	430.67	436.67
04/21/2017	443.33	444.67	439.33	441.33
04/24/2017	447.33	448.67	443.33	444
04/25/2017	446	452.67	444	451.33
04/26/2017	457.33	466.67	457.33	466
04/27/2017	462	468.67	457.33	468
04/28/2017	466.67	468	458.67	460
05/01/2017	456.67	468.67	456.67	466.67
05/02/2017	469.33	476	468.67	473.33
05/08/2017	480	480	472	476
05/09/2017	479.33	479.33	472	472
05/10/2017	478.67	487.33	478	485.33
05/11/2017	466	476.67	466	472
05/12/2017	472	473.33	464	466
05/15/2017	460	465.33	458	465.33
05/16/2017	468.67	474	468	468.67
05/17/2017	463.33	466.67	460.67	463.33
05/18/2017	454.67	456.67	448	454.67
05/19/2017	454.67	458.67	453.33	455.33
05/22/2017	457.33	460.67	456	458
05/23/2017	458	460.67	454	454
05/24/2017	458	461.33	458	458
05/25/2017	456	458	452.67	457.33
05/26/2017	458	458	448	448.67
05/29/2017	448.67	449.33	444	445.33
05/30/2017	448	448.67	440.67	445.33
05/31/2017	446.67	448.67	443.33	446
06/01/2017	445.33	450.67	445.33	448.67
06/02/2017	454	473.33	453.33	470
06/05/2017	473.33	475.33	466.67	466.67
06/06/2017	464	467.33	459.33	460
06/07/2017	459.33	468.67	456	466.67
06/08/2017	480	488	477.33	483.33
06/09/2017	488	500.67	487.33	493.33
06/12/2017	486.67	486.67	478.67	483.33
06/13/2017	497.33	501.33	491.33	494
06/14/2017	499.33	500.67	493.33	494.67
06/15/2017	484	485.33	476.67	484.67
06/16/2017	486	488	480.67	482.67
06/19/2017	484	485.33	480.67	484.67
06/20/2017	492	494.67	490.67	490.67
06/21/2017	489.33	494	488.67	494
06/22/2017	496	501.33	494.67	494.67
06/23/2017	495.33	498.67	494	494.67
06/26/2017	496	502	494.67	495.33
06/27/2017	497.33	499.33	494.67	498.67
06/28/2017	497.33	501.33	493.33	494
06/29/2017	498.67	500	496.67	498
06/30/2017	494	494	485.33	492.67
07/03/2017	493.33	498	493.33	495.33
07/04/2017	499.33	503.33	496.67	500
07/05/2017	500.67	507.33	500.67	506
07/06/2017	505.33	506	498	500
07/07/2017	495.33	501.33	494.67	499.33
07/10/2017	502.67	506	499.33	501.33
07/11/2017	500.67	504.67	499.33	504
07/12/2017	498	499.33	494	497.33
07/13/2017	501.33	501.33	496.67	498.67
07/14/2017	503.33	509.33	501.33	507.33
07/18/2017	507.33	514.67	505.33	513.33
07/19/2017	510.67	512.67	507.33	508.67
07/20/2017	520	538	518.67	532.67
07/21/2017	518.67	520.67	508	515.33
07/24/2017	512.67	517.33	511.33	517.33
07/25/2017	516	516	510.67	513.33
07/26/2017	519.33	520	512.67	513.33
07/27/2017	512.67	520	510.67	516
07/28/2017	516	518.67	505.33	506.67
07/31/2017	541.33	544.67	527.33	530
08/01/2017	534	540.67	533.33	534
08/02/2017	535.33	551.33	534.67	548.67
08/03/2017	547.33	550.67	544	548.67
08/04/2017	544.67	544.67	533.33	535.33
08/07/2017	537.33	540	533.33	536
08/08/2017	540	542.67	538.67	540
08/09/2017	535.33	535.33	520.67	529.33
08/10/2017	531.33	532	520	522.67
08/14/2017	516	521.33	512	518.67
08/15/2017	525.33	527.33	518	518
08/16/2017	516	519.33	511.33	514.67
08/17/2017	505.33	512	502.67	510.67
08/18/2017	501.33	503.33	498.67	503.33
08/21/2017	503.33	503.33	496.67	498.67
08/22/2017	496.67	498.67	491.33	494
08/23/2017	498.67	500.67	492	493.33
08/24/2017	490	492	487.33	489.33
08/25/2017	491.33	494	488.67	492
08/28/2017	492.67	492.67	480	487.33
08/29/2017	486	486.67	480	485.33
08/30/2017	488.67	489.33	484	487.33
08/31/2017	490.67	496	488.67	491.33
09/01/2017	496	498	492.67	495.33
09/04/2017	488.67	489.33	485.33	486.67
09/05/2017	487.33	488	478.67	482.67
09/06/2017	479.33	480.67	474.67	480
09/07/2017	482.67	483.33	475.33	476.67
09/08/2017	469.33	474.67	468.67	471.33
09/11/2017	476.67	482	475.33	478
09/12/2017	489.33	494.67	487.33	492
09/13/2017	493.33	493.33	484.67	487.33
09/14/2017	486.67	494.67	486	490.67
09/15/2017	486.67	494	485.33	492
09/19/2017	496	502.67	496	501.33
09/20/2017	498	506	494	505.33
09/21/2017	505.33	509.33	498	499.33
09/22/2017	502	502.67	494	498
09/25/2017	506.67	512	504.67	508
09/26/2017	509.33	509.33	502	504
09/27/2017	506	508.67	502.67	503.33
09/28/2017	504.67	510	504	506.67
09/29/2017	504.67	514.67	503.33	509.33
10/02/2017	506.67	506.67	498	502.67
10/03/2017	502.67	507.33	498	506
10/04/2017	506.67	507.33	502	503.33
10/05/2017	502.67	503.33	497.33	500.67
10/06/2017	502.67	511.33	500.67	510
10/10/2017	505.33	512	504	509.33
10/11/2017	508.67	514.67	508	514
10/12/2017	514	514.67	506.67	508.67
10/13/2017	506	513.33	499.33	512.67
10/16/2017	516.67	520	514.67	515.33
10/17/2017	520	524	518	520.67
10/18/2017	525.33	525.33	520.67	522
10/19/2017	526	527.33	522.67	524
10/20/2017	520	522.67	516.67	522.67
10/23/2017	529.33	530.67	526.67	528
10/24/2017	529.33	534.67	527.33	533.33
10/25/2017	540	540.67	531.33	532.67
10/26/2017	534.67	536.67	532	535.33
10/27/2017	540.67	546.67	538	545.33
10/30/2017	546.67	552	545.33	549.33
10/31/2017	560.67	579.33	560	578
11/01/2017	578	598.67	578	596
11/02/2017	596	598	592	595.33
11/06/2017	598.67	602.67	594	594
11/07/2017	594	609.33	594	607.33
11/08/2017	602	604	596.67	598.67
11/09/2017	600.67	616.67	587.33	598
11/10/2017	583.33	594.67	580.67	589.33
11/13/2017	589.33	591.33	578	578.67
11/14/2017	576.67	588	574.67	580.67
11/15/2017	576	576	564.67	568
11/16/2017	566.67	579.33	560.67	578
11/17/2017	599.33	599.33	581.33	582.67
11/20/2017	582.67	588.67	578	580
11/21/2017	587.33	593.33	584.67	588
11/22/2017	616.67	632	612	622.67
11/24/2017	619.33	619.33	606	615.33
11/27/2017	621.33	622.67	606.67	608
11/28/2017	607.33	611.33	602.67	606.67
11/29/2017	613.33	618.67	610.67	615.33
11/30/2017	622	624.67	608	611.33
12/01/2017	616.67	621.33	599.33	600.67
12/04/2017	602	602.67	590	592
12/05/2017	581.33	584.67	575.33	581.33
12/06/2017	603.33	607.33	574.67	577.33
12/07/2017	584.67	587.33	578	585.33
12/08/2017	594.67	596	586.67	593.33
12/11/2017	597.33	608.67	596.67	607.33
12/12/2017	608	609.33	598.67	600
12/13/2017	600	602.67	588.67	591.33
12/14/2017	588	594	583.33	584.67
12/15/2017	581.33	584.67	573.33	576
12/18/2017	584	593.33	582	590.67
12/19/2017	592	594	584	587.33
12/20/2017	587.33	600.67	587.33	598
12/21/2017	601.33	605.33	596.67	602.67
12/22/2017	603.33	604	598	602
12/25/2017	600	600.67	592	596.67
12/26/2017	598.67	600	592.67	594.67
12/27/2017	592.67	596.67	591.33	596
12/28/2017	597.33	598	589.33	590.67
12/29/2017	593.33	604.67	593.33	599.33

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2017 Historical Chart

Average

Low

High