6762.T: TDK Corporation Historical Data

2019 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 617.3085

CLOSE 617.6237

Low

LOW 472

High

HIGH 850

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	494.67	498.67	472	492
01/07/2019	506	515.33	498.67	500.67
01/08/2019	514.67	514.67	500.67	506.67
01/09/2019	502	506	488.67	503.33
01/10/2019	493.33	500	484.67	490.67
01/11/2019	494	503.33	493.33	500
01/15/2019	490	522.67	490	520
01/16/2019	518	518.67	496.67	501.33
01/17/2019	504.67	509.33	502	503.33
01/18/2019	498.67	508	493.33	503.33
01/21/2019	510.67	526.67	510	520
01/22/2019	517.33	520.67	508	510.67
01/23/2019	498.67	512.67	498	507.33
01/24/2019	506.67	521.33	506	520.67
01/25/2019	525.33	543.33	524.67	541.33
01/28/2019	539.33	545.33	526	533.33
01/29/2019	523.33	527.33	511.33	525.33
01/30/2019	536.67	536.67	522	528.67
01/31/2019	560	578	556	571.33
02/01/2019	569.33	584.67	568	570.67
02/04/2019	568	576.67	566.67	571.33
02/05/2019	575.33	576.67	567.33	568.67
02/06/2019	571.33	574.67	566.67	571.33
02/07/2019	573.33	584	568	572.67
02/08/2019	559.33	562.67	546	550.67
02/12/2019	556.67	586.67	554.67	584.67
02/13/2019	588	594.67	584.67	592.67
02/14/2019	593.33	598	580.67	584.67
02/15/2019	582.67	584	571.33	575.33
02/18/2019	590.67	593.33	586	588.67
02/19/2019	590.67	596	586.67	588.67
02/20/2019	590.67	592	578.67	585.33
02/21/2019	588.67	597.33	583.33	592.67
02/22/2019	586	592	580	590
02/25/2019	596.67	606.67	594.67	602
02/26/2019	596	603.33	588.67	589.33
02/27/2019	589.33	590.67	578	581.33
02/28/2019	582.67	582.67	572.67	580
03/01/2019	587.33	610	586.67	604.67
03/04/2019	612	628.67	609.33	628
03/05/2019	618.67	622	609.33	616
03/06/2019	610	613.33	605.33	611.33
03/07/2019	605.33	606.67	597.33	604
03/08/2019	600	601.33	582	587.33
03/11/2019	591.33	592.67	575.33	584
03/12/2019	600.67	614.67	599.33	610.67
03/13/2019	607.33	608	584	589.33
03/14/2019	588.67	590	577.33	580.67
03/15/2019	576	584	573.33	577.33
03/18/2019	586.67	586.67	577.33	582
03/19/2019	578.67	585.33	574.67	584
03/20/2019	577.33	584	576	584
03/22/2019	591.33	596	586.67	589.33
03/25/2019	569.33	569.33	561.33	568
03/26/2019	574	586	572.67	580
03/27/2019	579.33	585.33	579.33	583.33
03/28/2019	576.67	581.33	571.33	575.33
03/29/2019	576.67	582.67	572.67	578
04/01/2019	590	605.33	588.67	592.67
04/02/2019	604	604	598	600
04/03/2019	604	626	603.33	620.67
04/04/2019	628.67	645.33	624.67	632
04/05/2019	626.67	641.33	626	640
04/08/2019	644	650.67	634	636.67
04/09/2019	638.67	650	637.33	648.67
04/10/2019	634.67	640	624.67	638
04/11/2019	620.67	627.33	616.67	619.33
04/12/2019	622	628	616.67	617.33
04/15/2019	632	638.67	630	630
04/16/2019	628.67	638.67	625.33	631.33
04/17/2019	640	654	638.67	650.67
04/18/2019	657.33	666.67	652.67	654
04/19/2019	664	665.33	656	657.33
04/22/2019	653.33	653.33	644	648
04/23/2019	658	658	642.67	650
04/24/2019	652.67	655.33	643.33	646.67
04/25/2019	646.67	654	644	649.33
04/26/2019	636	648.67	631.33	646
05/07/2019	653.33	653.33	628.67	633.33
05/08/2019	613.33	620.67	608.67	616.67
05/09/2019	610.67	621.33	610.67	613.33
05/10/2019	609.33	628.67	608	617.33
05/13/2019	612	616.67	607.33	613.33
05/14/2019	592	604.67	587.33	602.67
05/15/2019	609.33	609.33	596	605.33
05/16/2019	600.67	601.33	567.33	568
05/17/2019	569.33	569.33	535.33	541.33
05/20/2019	546	549.33	534.67	534.67
05/21/2019	528	536	516	530
05/22/2019	540	543.33	526	531.33
05/23/2019	518.67	519.33	492.67	496.67
05/24/2019	483.33	502.67	480.67	495.33
05/27/2019	492.67	498.67	486.67	496
05/28/2019	496	506	496	500
05/29/2019	492.67	495.33	483.33	495.33
05/30/2019	490.67	502	488.67	500
05/31/2019	492.67	500	491.33	493.33
06/03/2019	487.33	496.67	486.67	491.33
06/04/2019	487.33	495.33	486.67	494
06/05/2019	516	518	508.67	510
06/06/2019	506	509.33	489.33	492.67
06/07/2019	496.67	506	496	504
06/10/2019	513.33	517.33	510	512
06/11/2019	513.33	524.67	509.33	521.33
06/12/2019	518.67	524.67	512	513.33
06/13/2019	508	512	502	511.33
06/14/2019	502	512.67	500	511.33
06/17/2019	503.33	507.33	492.67	504.67
06/18/2019	506	511.33	503.33	505.33
06/19/2019	525.33	532	521.33	528.67
06/20/2019	527.33	529.33	512	525.33
06/21/2019	531.33	534	520	522.67
06/24/2019	521.33	522	516.67	518.67
06/25/2019	519.33	525.33	516	520
06/26/2019	522.67	540	520.67	532.67
06/27/2019	546.67	558.67	544.67	554.67
06/28/2019	563.33	563.33	544.67	556
07/01/2019	596	600	582.67	594.67
07/02/2019	586.67	592	581.33	586.67
07/03/2019	574.67	577.33	566.67	570
07/04/2019	570.67	575.33	566.67	570.67
07/05/2019	572	576	568	575.33
07/08/2019	575.33	579.33	573.33	575.33
07/09/2019	572.67	576	561.33	566.67
07/10/2019	568.67	574	564	564
07/11/2019	560.67	568.67	555.33	566
07/12/2019	568.67	569.33	559.33	562
07/16/2019	559.33	565.33	558	563.33
07/17/2019	556.67	558	548	548.67
07/18/2019	542	543.33	526	529.33
07/19/2019	530	546	530	540.67
07/22/2019	540.67	555.33	538.67	550.67
07/23/2019	553.33	567.33	552.67	562.67
07/24/2019	566.67	573.33	564.67	568.67
07/25/2019	575.33	575.33	562	568
07/26/2019	559.33	561.33	552	553.33
07/29/2019	550	550.67	539.33	544
07/30/2019	547.33	558.67	546.67	553.33
07/31/2019	554	566.67	550.67	564.67
08/01/2019	600.67	618	594	608.67
08/02/2019	582	593.33	576.67	585.33
08/05/2019	577.33	581.33	562.67	570
08/06/2019	546.67	572	542	568.67
08/07/2019	560	562.67	550	556
08/08/2019	559.33	570	555.33	562.67
08/09/2019	565.33	565.33	550.67	558.67
08/13/2019	544.67	545.33	534.67	541.33
08/14/2019	561.33	569.33	557.33	564.67
08/15/2019	550.67	555.33	546	550.67
08/16/2019	544.67	557.33	543.33	550.67
08/19/2019	564	573.33	559.33	560
08/20/2019	565.33	568	562	564
08/21/2019	558.67	562	557.33	559.33
08/22/2019	567.33	568	557.33	557.33
08/23/2019	552	558	551.33	558
08/26/2019	538	542.67	535.33	540.67
08/27/2019	550.67	552	543.33	543.33
08/28/2019	543.33	547.33	539.33	542
08/29/2019	543.33	546.67	537.33	542
08/30/2019	552	566.67	552	564
09/02/2019	560.67	566	557.33	564.67
09/03/2019	565.33	572.67	565.33	568
09/04/2019	565.33	571.33	559.33	571.33
09/05/2019	579.33	602.67	579.33	599.33
09/06/2019	613.33	622	610	616
09/09/2019	614	620.67	612	619.33
09/10/2019	627.33	630	616.67	618.67
09/11/2019	625.33	636	618	627.33
09/12/2019	646.67	647.33	634	638
09/13/2019	636.67	636.67	626	632.67
09/17/2019	633.33	642	631.33	636
09/18/2019	637.33	637.33	625.33	630.67
09/19/2019	636	650	635.33	636.67
09/20/2019	640	645.33	632.67	638
09/24/2019	642.67	653.33	642	643.33
09/25/2019	639.33	643.33	630	642.67
09/26/2019	652.67	652.67	641.33	644.67
09/27/2019	640.67	645.33	637.33	642.67
09/30/2019	644.67	652.67	639.33	644.67
10/01/2019	650.67	665.33	650.67	662
10/02/2019	658	665.33	652	662
10/03/2019	646	656.67	644.67	655.33
10/04/2019	655.33	664.67	653.33	662.67
10/07/2019	675.33	678.67	661.33	661.33
10/08/2019	662.67	668	655.33	666
10/09/2019	659.33	662	654.67	658
10/10/2019	660	664.67	648.67	658.67
10/11/2019	666	672	658.67	670.67
10/15/2019	686	688.67	680	685.33
10/16/2019	698.67	706	696.67	700.67
10/17/2019	700	712	694.67	703.33
10/18/2019	709.33	714	706.67	707.33
10/21/2019	707.33	710	701.33	701.33
10/23/2019	708.67	711.33	699.33	705.33
10/24/2019	709.33	716.67	706	715.33
10/25/2019	712.67	722.67	712.67	720
10/28/2019	730	746	729.33	741.33
10/29/2019	746.67	751.33	740	745.33
10/30/2019	740.67	742	723.33	724
10/31/2019	734	734.67	712.67	722
11/01/2019	731.33	732	704	713.33
11/05/2019	731.33	764	728.67	756
11/06/2019	760	770.67	752.67	768
11/07/2019	765.33	767.33	756.67	759.33
11/08/2019	774.67	779.33	755.33	761.33
11/11/2019	757.33	770	752	752
11/12/2019	758.67	765.33	756	762.67
11/13/2019	760	761.33	753.33	759.33
11/14/2019	758.67	762.67	747.33	750
11/15/2019	740	758.67	739.33	756.67
11/18/2019	753.33	762.67	750.67	760.67
11/19/2019	756	762	749.33	749.33
11/20/2019	741.33	752.67	737.33	740
11/21/2019	734.67	735.33	712.67	728
11/22/2019	730.67	736.67	727.33	728
11/25/2019	753.33	756	745.33	749.33
11/26/2019	767.33	785.33	766.67	776.67
11/27/2019	782.67	790.67	780	785.33
11/28/2019	778.67	786.67	777.33	779.33
11/29/2019	783.33	784.67	765.33	767.33
12/02/2019	770	788	770	779.33
12/03/2019	762.67	789.33	758.67	788.67
12/04/2019	777.33	778.67	766.67	774.67
12/05/2019	790	796.67	784	794
12/06/2019	798	815.33	794	814.67
12/09/2019	826	830	810	817.33
12/10/2019	810	815.33	807.33	810
12/11/2019	805.33	812	803.33	808.67
12/12/2019	812.67	815.33	804.67	811.33
12/13/2019	838	850	832	845.33
12/16/2019	839.33	847.33	839.33	840.67
12/17/2019	846.67	849.33	820.67	822.67
12/18/2019	826	831.33	814	822.67
12/19/2019	823.33	834	821.33	826.67
12/20/2019	826	830.67	817.33	825.33
12/23/2019	826.67	826.67	812	814
12/24/2019	816.67	819.33	810	815.33
12/25/2019	821.33	824.67	817.33	822.67
12/26/2019	822.67	834	822.67	832.67
12/27/2019	832	832.67	822	822
12/30/2019	818.67	828	814.67	826

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2019 Historical Chart

Average

Low

High