6762.T: TDK Corporation Historical Data

2018 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 685.6735

CLOSE 684.9253

Low

LOW 471.33

High

HIGH 862.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	616	632	613.33	631.33
01/05/2018	635.33	650	632.67	648.67
01/09/2018	651.33	660	650.67	654.67
01/10/2018	650.67	654	644.67	645.33
01/11/2018	635.33	650	634	648
01/12/2018	650.67	660.67	646.67	657.33
01/15/2018	664.67	666.67	656	658.67
01/16/2018	656	661.33	650	660
01/17/2018	663.33	688.67	656.67	686
01/18/2018	713.33	724	692	694.67
01/19/2018	702	704.67	692.67	698.67
01/22/2018	696.67	700.67	691.33	698.67
01/23/2018	702.67	712	702.67	710
01/24/2018	704.67	707.33	695.33	696.67
01/25/2018	690	695.33	684	690.67
01/26/2018	694.67	697.33	679.33	682.67
01/29/2018	686.67	690	678.67	684.67
01/30/2018	674	682	664.67	669.33
01/31/2018	662	681.33	660.67	670
02/01/2018	692.67	694	673.33	686.67
02/02/2018	682.67	688.67	675.33	680.67
02/05/2018	660.67	662	648	653.33
02/06/2018	623.33	628.67	600.67	618.67
02/07/2018	641.33	642.67	616.67	617.33
02/08/2018	616	626.67	612	622
02/09/2018	602	611.33	600.67	610
02/13/2018	623.33	628	608.67	609.33
02/14/2018	609.33	620	593.33	604
02/15/2018	611.33	620.67	606.67	614.67
02/16/2018	617.33	622.67	612.67	615.33
02/19/2018	618	625.33	614	620
02/20/2018	620.67	620.67	608	615.33
02/21/2018	618	640	618	627.33
02/22/2018	624.67	626	616.67	623.33
02/23/2018	628	646	626	643.33
02/26/2018	650.67	654	644	646.67
02/27/2018	654	667.33	654	664
02/28/2018	666	670	651.33	651.33
03/01/2018	652.67	655.33	636.67	640.67
03/02/2018	626.67	628	618.67	622.67
03/05/2018	619.33	620	606	609.33
03/06/2018	636.67	646	633.33	638.67
03/07/2018	636	641.33	629.33	632
03/08/2018	642	646	636.67	641.33
03/09/2018	651.33	661.33	640	643.33
03/12/2018	663.33	673.33	659.33	664.67
03/13/2018	663.33	670.67	662.67	670
03/14/2018	666.67	678	663.33	668.67
03/15/2018	679.33	694.67	670.67	693.33
03/16/2018	690.67	690.67	670	670.67
03/19/2018	664	667.33	648	660.67
03/20/2018	652	659.33	650	658
03/22/2018	657.33	662.67	651.33	658.67
03/23/2018	635.33	637.33	622	624.67
03/26/2018	623.33	623.33	604	618.67
03/27/2018	632	640.67	630.67	639.33
03/28/2018	624.67	628.67	618.67	625.33
03/29/2018	626.67	630	615.33	620.67
03/30/2018	633.33	642.67	630.67	639.33
04/02/2018	643.33	660	642	649.33
04/03/2018	634.67	636.67	626	634.67
04/04/2018	638.67	640	614.67	617.33
04/05/2018	622.67	625.33	614	620
04/06/2018	620	623.33	610.67	618.67
04/09/2018	613.33	621.33	612	620
04/10/2018	616	628	609.33	624
04/11/2018	632.67	643.33	631.33	634.67
04/12/2018	632	634	623.33	626.67
04/13/2018	640.67	656.67	636.67	647.33
04/16/2018	650.67	652	642	644
04/17/2018	643.33	647.33	636	639.33
04/18/2018	649.33	669.33	646.67	655.33
04/19/2018	658.67	667.33	654.67	654.67
04/20/2018	652	652	636	645.33
04/23/2018	645.33	647.33	630.67	632.67
04/24/2018	631.33	643.33	628.67	640
04/25/2018	632	634	624	627.33
04/26/2018	632	645.33	632	637.33
04/27/2018	638.67	641.33	628.67	630
05/01/2018	620	646.67	620	638
05/02/2018	648	654.67	640	643.33
05/07/2018	647.33	649.33	636.67	644
05/08/2018	647.33	650.67	639.33	649.33
05/09/2018	649.33	654	644	646.67
05/10/2018	653.33	661.33	651.33	657.33
05/11/2018	662.67	686	661.33	686
05/14/2018	678.67	692.67	675.33	690.67
05/15/2018	690.67	697.33	678	678
05/16/2018	677.33	678.67	669.33	673.33
05/17/2018	680.67	686.67	674.67	674.67
05/18/2018	682.67	694.67	681.33	694
05/21/2018	698.67	714.67	696.67	709.33
05/22/2018	708.67	716	708	715.33
05/23/2018	712.67	716.67	698.67	701.33
05/24/2018	688	690.67	670.67	676.67
05/25/2018	676.67	684	673.33	678
05/28/2018	681.33	685.33	676.67	680.67
05/29/2018	676.67	678.67	662	664.67
05/30/2018	646.67	654.67	642	652
05/31/2018	662	662	648.67	652
06/01/2018	662	672.67	658	662.67
06/04/2018	678	696	676.67	692.67
06/05/2018	693.33	700.67	693.33	698
06/06/2018	698.67	706	697.33	699.33
06/07/2018	710	717.33	707.33	714
06/08/2018	734	737.33	722.67	736
06/11/2018	729.33	740.67	723.33	738
06/12/2018	747.33	750.67	722	727.33
06/13/2018	725.33	730.67	722	729.33
06/14/2018	729.33	735.33	724	724.67
06/15/2018	739.33	768.67	738	766
06/18/2018	772	778.67	755.33	759.33
06/19/2018	758	769.33	742.67	744
06/20/2018	753.33	753.33	728	748
06/21/2018	752.67	776.67	742.67	772.67
06/22/2018	760.67	768.67	754	766
06/25/2018	767.33	774	760	760.67
06/26/2018	750	762	743.33	756
06/27/2018	756	761.33	750.67	752
06/28/2018	749.33	754.67	744	751.33
06/29/2018	748.67	756.67	742.67	754.67
07/02/2018	754.67	778.67	752.67	754
07/03/2018	761.33	776	760	772
07/04/2018	766.67	766.67	732	732
07/05/2018	728	741.33	706	711.33
07/06/2018	723.33	750	722.67	748
07/09/2018	756.67	786	750	779.33
07/10/2018	792	800	784.67	793.33
07/11/2018	780.67	786	761.33	778
07/12/2018	781.33	784	762.67	774
07/13/2018	783.33	793.33	778	784
07/17/2018	780	781.33	764.67	770.67
07/18/2018	783.33	800.67	776.67	778
07/19/2018	785.33	794	783.33	787.33
07/20/2018	794	794	772.67	778.67
07/23/2018	766	769.33	745.33	760
07/24/2018	764	768	757.33	766.67
07/25/2018	774.67	778.67	764.67	778.67
07/26/2018	786.67	786.67	760	766.67
07/27/2018	772	772.67	763.33	767.33
07/30/2018	770	781.33	762	764.67
07/31/2018	777.33	805.33	747.33	795.33
08/01/2018	804	806	788	796
08/02/2018	787.33	796	777.33	778
08/03/2018	778	781.33	770.67	776
08/06/2018	776	780.67	769.33	772
08/07/2018	768.67	775.33	765.33	772
08/08/2018	770	792	770	771.33
08/09/2018	773.33	781.33	771.33	772
08/10/2018	774.67	775.33	746.67	749.33
08/13/2018	732	734	709.33	710
08/14/2018	721.33	732.67	720.67	731.33
08/15/2018	727.33	729.33	714.67	722
08/16/2018	705.33	730	704	726.67
08/17/2018	734	743.33	730.67	735.33
08/20/2018	736	742.67	730.67	737.33
08/21/2018	732	752.67	732	750
08/22/2018	746	761.33	740.67	760.67
08/23/2018	770.67	772.67	763.33	766.67
08/24/2018	769.33	781.33	766.67	780
08/27/2018	786	803.33	782	801.33
08/28/2018	813.33	826.67	807.33	810
08/29/2018	820	828	818.67	822.67
08/30/2018	833.33	838.67	822.67	822.67
08/31/2018	814	835.33	812	832.67
09/03/2018	823.33	832	822	824
09/04/2018	832.67	834	822	828
09/05/2018	830	838.67	825.33	834
09/06/2018	824.67	830.67	816	826
09/07/2018	811.33	814	794	804
09/10/2018	795.33	800.67	787.33	789.33
09/11/2018	798.67	803.33	794	800.67
09/12/2018	800.67	800.67	764	766.67
09/13/2018	733.33	757.33	724	736.67
09/14/2018	754	778.67	748	778
09/18/2018	770.67	788	760	786.67
09/19/2018	810	823.33	800.67	812.67
09/20/2018	818	824	810	817.33
09/21/2018	832	849.33	827.33	848
09/25/2018	830	837.33	826.67	831.33
09/26/2018	827.33	862.67	827.33	851.33
09/27/2018	858	862.67	839.33	839.33
09/28/2018	858	858.67	820.67	826
10/01/2018	828	834	822.67	828.67
10/02/2018	832	835.33	812.67	815.33
10/03/2018	810	822	808.67	814
10/04/2018	809.33	815.33	788	792.67
10/05/2018	772.67	778.67	752.67	754.67
10/09/2018	734.67	762	731.33	744.67
10/10/2018	752.67	759.33	739.33	749.33
10/11/2018	700.67	718.67	681.33	702.67
10/12/2018	682.67	714	682.67	712.67
10/15/2018	706	711.33	695.33	696.67
10/16/2018	697.33	714.67	692.67	714.67
10/17/2018	734	737.33	708	714
10/18/2018	714	722.67	702.67	704
10/19/2018	678.67	695.33	674	690.67
10/22/2018	680.67	693.33	672.67	689.33
10/23/2018	684	685.33	667.33	667.33
10/24/2018	672	674	652	656.67
10/25/2018	616.67	624.67	614.67	617.33
10/26/2018	622	634	600	603.33
10/29/2018	598.67	608.67	596.67	600.67
10/30/2018	590.67	622	584	612.67
10/31/2018	642.67	652.67	629.33	650
11/01/2018	750	750	695.33	697.33
11/02/2018	682	716.67	670	711.33
11/05/2018	686.67	698.67	678.67	680.67
11/06/2018	663.33	673.33	656.67	668
11/07/2018	667.33	694.67	666.67	674.67
11/08/2018	687.33	690.67	670.67	672.67
11/09/2018	673.33	677.33	662.67	664.67
11/12/2018	650	654.67	632.67	638
11/13/2018	590	601.33	578.67	598
11/14/2018	613.33	624	608	616
11/15/2018	598.67	612.67	594	596.67
11/16/2018	598.67	607.33	585.33	586.67
11/19/2018	581.33	594	576.67	590
11/20/2018	570	587.33	568.67	578.67
11/21/2018	569.33	594	567.33	585.33
11/22/2018	598	598	583.33	588.67
11/26/2018	585.33	592	576	589.33
11/27/2018	598	600.67	580	593.33
11/28/2018	597.33	608.67	592	607.33
11/29/2018	626.67	628.67	600	603.33
11/30/2018	606	609.33	594	596.67
12/03/2018	616	628	610	622
12/04/2018	624	632.67	607.33	609.33
12/05/2018	599.33	604	584.67	592
12/06/2018	583.33	584.67	544	552.67
12/07/2018	560.67	563.33	538	546
12/10/2018	524	531.33	516.67	528
12/11/2018	524	525.33	509.33	516
12/12/2018	522.67	540.67	522	528.67
12/13/2018	532	537.33	524	530
12/14/2018	523.33	529.33	510.67	519.33
12/17/2018	524	539.33	523.33	528.67
12/18/2018	514.67	530.67	511.33	522
12/19/2018	524.67	534.67	519.33	526
12/20/2018	514.67	515.33	482	486
12/21/2018	492.67	506.67	490	506
12/25/2018	476	487.33	472.67	479.33
12/26/2018	487.33	495.33	471.33	484
12/27/2018	514	514	498	504
12/28/2018	500	518.67	499.33	514.67

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2018 Historical Chart

Average

Low

High