Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
TDK Corporation logo
6762.T
TDK Corporation
06:30:00
3909 ¥
0.0000 (%0.00)
Previous Close: 3855
Day Low₺3867
Day High₺3995
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6762.T: TDK Corporation Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 752.7603
CLOSE 752.3417

Low

LOW 449.33

High

HIGH 1,043.33
DATEOPENHIGHLOWCLOSE
01/06/2020796.67812794.67810.67
01/07/2020811.33817.33802.67812
01/08/2020796801.33780794.67
01/09/2020814.67824811.33824
01/10/2020836836.67827.33836.67
01/14/2020844845.33835.33839.33
01/15/2020831.33832.67822.67824
01/16/2020820.67820.67808818
01/17/2020828.67836818.67820.67
01/20/2020824.67839.33824.67839.33
01/21/2020838.67842816819.33
01/22/2020824840818.67840
01/23/2020834.67850.67830842.67
01/24/2020846.67858.67846853.33
01/27/2020831.33838826.67828.67
01/28/2020808.67819.33806.67818.67
01/29/2020830834.67812.67818
01/30/2020816819.33777.33781.33
01/31/2020787.33802.67780.67791.33
02/03/2020768797.33756.67784.67
02/04/2020786.67795.33773.33792.67
02/05/2020812.67815.33787.33788
02/06/2020804.67828.67801.33821.33
02/07/2020822.67826803.33804.67
02/10/2020790.67794778.67780.67
02/12/2020796804.67789.33804.67
02/13/2020808816801.33804.67
02/14/2020803.33804789.33791.33
02/17/2020776.67777.33760.67774.67
02/18/2020740752.67738742
02/19/2020753.33756740755.33
02/20/2020775.33791.33758.67763.33
02/21/2020756766.67752.67754
02/25/2020703.33731.33701.33731.33
02/26/2020722.67735.33718734
02/27/2020733.33734.67720.67726
02/28/2020696706686696.67
03/02/2020681.33720680.67708
03/03/2020726.67730698700.67
03/04/2020688.67716.67688.67707.33
03/05/2020715.33717.33694.67705.33
03/06/2020697.33702675.33681.33
03/09/2020641.33644.67624.67636.67
03/10/2020626.67650604.67646
03/11/2020641.33667.33625.33627.33
03/12/2020608.67624594.67596.67
03/13/2020537.33577.33532547.33
03/16/2020556.67566516.67520.67
03/17/2020513.33536497.33505.33
03/18/2020512.67519.33485.33488.67
03/19/2020498506456.67464.67
03/23/2020462.67506.67449.33490
03/24/2020513.33551.33507.33550
03/25/2020590597.33562.67596.67
03/26/2020570584538544.67
03/27/2020572574.67546562.67
03/30/2020536.67562536561.33
03/31/2020565.33572.67552558.67
04/01/2020546.67559.33525.33534.67
04/02/2020520.67530.67506518.67
04/03/2020511.33516488.67504
04/06/2020496526485.33520.67
04/07/2020544556526.67542.67
04/08/2020538.67557.33521.33551.33
04/09/2020558567.33549.33567.33
04/10/2020581.33586.67564583.33
04/13/2020576.67584.67571.33573.33
04/14/2020579.33604.67578599.33
04/15/2020599.33604.67593.33595.33
04/16/2020583.33584568.67572
04/17/2020592602.67585.33596.67
04/20/2020588594584.67588.67
04/21/2020584584.67562.67562.67
04/22/2020554558544556
04/23/2020564576.67564576.67
04/24/2020566.67572562.67564
04/27/2020570.67591.33570590
04/28/2020593.33600.67588.67593.33
04/30/2020620632.67615.33625.33
05/01/2020609.33612590594.67
05/07/2020582600.67580.67597.33
05/08/2020613.33626610624.67
05/11/2020633.33642631.33636.67
05/12/2020640645.33625.33640.67
05/13/2020626641.33622636
05/14/2020632634620.67622
05/15/2020634.67638.67618629.33
05/18/2020600.67603.33584592.67
05/19/2020610617.33606.67612.67
05/20/2020619.33627.33619.33624.67
05/21/2020637.33640.67632.67634.67
05/22/2020629.33633.33623.33628
05/25/2020640640.67625.33630.67
05/26/2020636.67653.33634651.33
05/27/2020654656644650
05/28/2020654670651.33670
05/29/2020664672.67660.67672
06/01/2020674.67693.33671.33689.33
06/02/2020693.33701.33691.33697.33
06/03/2020715.33723.33698706.67
06/04/2020713.33715.33701.33710
06/05/2020720.67723.33709.33723.33
06/08/2020740753.33736748
06/09/2020742748.67732.67744
06/10/2020735.33745.33730.67742.67
06/11/2020738744721.33722
06/12/2020704.67716.67686712.67
06/15/2020702.67710.67683.33684.67
06/16/2020711.33726.67710724.67
06/17/2020717.33722.67708714
06/18/2020713.33718704713.33
06/19/2020718.67720703.33715.33
06/22/2020708.67720702713.33
06/23/2020723.33726709.33717.33
06/24/2020724730718.67724.67
06/25/2020715.33718705.33709.33
06/26/2020717.33719.33713.33717.33
06/29/2020710716698.67700
06/30/2020718.67722.67711.33712
07/01/2020712.67716.67698702
07/02/2020702702682.67686.67
07/03/2020695.33695.33686.67690.67
07/06/2020693.33712692.67710.67
07/07/2020700.67708698702
07/08/2020700709.33695.33699.33
07/09/2020692.67702692.67697.33
07/10/2020703.33716.67697.33698.67
07/13/2020710727.33706.67724
07/14/2020719.33724710.67714.67
07/15/2020726728.67718.67722
07/16/2020718.67719.33707.33710.67
07/17/2020713.33718710.67715.33
07/20/2020718722710714.67
07/21/2020719.33729.33716724.67
07/22/2020725.33726.67716.67721.33
07/27/2020708716704.67713.33
07/28/2020722744.67720.67734
07/29/2020730734.67715.33718
07/30/2020725.33731.33716.67720.67
07/31/2020800802776778.67
08/03/2020798.67807.33784786
08/04/2020786.67788.67768768.67
08/05/2020763.33787.33760.67784
08/06/2020781.33782.67770.67774.67
08/07/2020776.67776.67764769.33
08/11/2020770.67774.67760.67772
08/12/2020760.67766736746.67
08/13/2020760777.33755.33773.33
08/14/2020777.33780.67770779.33
08/17/2020782786775.33781.33
08/18/2020779.33779.33761.33763.33
08/19/2020764.67770.67756766.67
08/20/2020759.33761.33736742
08/21/2020745.33754.67744.67746
08/24/2020745.33747.33738.67746
08/25/2020751.33763.33750757.33
08/26/2020752.67758.67752754.67
08/27/2020756.67758.67749.33751.33
08/28/2020749.33752724.67735.33
08/31/2020746746.67734734
09/01/2020734.67736722732.67
09/02/2020744752741.33751.33
09/03/2020763.33775.33762.67766.67
09/04/2020748764745.33764
09/07/2020761.33764.67756756.67
09/08/2020765.33772.67764772
09/09/2020762775.33762770.67
09/10/2020784787.33777.33784
09/11/2020784791.33782790
09/14/2020794.67794.67786787.33
09/15/2020785.33788780.67786
09/16/2020786.67788773.33776
09/17/2020774775.33762765.33
09/18/2020766.67768756767.33
09/23/2020769.33777.33764.67777.33
09/24/2020768768748755.33
09/25/2020765.33766.67751.33753.33
09/28/2020755.33757.33743.33754.67
09/29/2020764.67775.33760.67770
09/30/2020773.33780757.33760.67
10/02/2020772.67775.33758.67762.67
10/05/2020766.67773.33766770.67
10/06/2020779.33785.33771.33776
10/07/2020775.33783.33772780.67
10/08/2020790806787.33803.33
10/09/2020802808.67796.67805.33
10/12/2020812812792802
10/13/2020806.67818.67800.67816.67
10/14/2020812.67818.67806.67816
10/15/2020819.33830.67815.33828
10/16/2020820.67825.33806808.67
10/19/2020808.67824.67808.67816
10/20/2020825.33827.33818.67819.33
10/21/2020825.33841.33824824
10/22/2020824.67834.67821.33826
10/23/2020830.67832820.67820.67
10/26/2020828.67840.67825.33831.33
10/27/2020835.33836.67818826
10/28/2020826.67833.33818.67826
10/29/2020821.33841.33817.33838.67
10/30/2020841.33842813.33814
11/02/2020833.33840826830
11/04/2020853.33869.33843.33846.67
11/05/2020866875.33858.67863.33
11/06/2020852867.33851.33862.67
11/09/2020878.67896.67874.67888
11/10/2020900907.33869.33873.33
11/11/2020883.33896.67870.67892
11/12/2020896908894901.33
11/13/2020904904889.33899.33
11/16/2020910922.67910921.33
11/17/2020946946926933.33
11/18/2020932938913.33916.67
11/19/2020913.33914.67899.33908
11/20/2020897.33907.33896906.67
11/24/2020918.67930906.67922.67
11/25/2020937.33949.33932932
11/26/2020932.67962930.67960.67
11/27/2020966.67978.67959.33975.33
11/30/2020992994.67972.67981.33
12/01/2020981.33996974.67983.33
12/02/2020985.33986.67966.67969.33
12/03/2020960968950.67963.33
12/04/2020960973.33949.33972.67
12/07/2020978980.67965.33969.33
12/08/2020966967.33956.67963.33
12/09/2020964.67978.67962.67966.67
12/10/2020957.33958.67936938.67
12/11/2020936943.33919.33929.33
12/14/2020916.67933.33915.33933.33
12/15/2020942947.33936947.33
12/16/2020970.67974961.33968.67
12/17/2020976.67979.33967.33978
12/18/2020976.67976.67964970.67
12/21/2020973.33978958972.67
12/22/2020964974.67949.33950.67
12/23/2020956963.33946963.33
12/24/2020968.67978965.33975.33
12/25/2020980989.33973.33986
12/28/2020986.671,021.33986.671,019.33
12/29/20201,026.671,042.671,0261,041.33
12/30/20201,042.671,043.331,030.671,036