6762.T: TDK Corporation Historical Data

2021 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 932.8611

CLOSE 931.4571

Low

LOW 712

High

HIGH 1,216

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	1,046.67	1,048	1,016.67	1,030.67
01/05/2021	1,042.67	1,057.33	1,034.67	1,044
01/06/2021	1,036	1,050.67	1,031.33	1,036.67
01/07/2021	1,049.33	1,050.67	1,038	1,042.67
01/08/2021	1,064	1,092.67	1,058	1,089.33
01/12/2021	1,071.33	1,098.67	1,068	1,093.33
01/13/2021	1,104.67	1,141.33	1,102.67	1,140.67
01/14/2021	1,146.67	1,182.67	1,146.67	1,156.67
01/15/2021	1,182	1,184.67	1,126.67	1,130
01/18/2021	1,103.33	1,136.67	1,101.33	1,133.33
01/19/2021	1,146	1,170	1,141.33	1,164.67
01/20/2021	1,188.67	1,192.67	1,160	1,169.33
01/21/2021	1,191.33	1,216	1,182	1,214
01/22/2021	1,201.33	1,210	1,174	1,181.33
01/25/2021	1,188	1,194.67	1,178.67	1,183.33
01/26/2021	1,188	1,192	1,174	1,176.67
01/27/2021	1,180	1,195.33	1,177.33	1,183.33
01/28/2021	1,135.33	1,172	1,134	1,154
01/29/2021	1,172	1,178.67	1,124	1,125.33
02/01/2021	1,026.67	1,084.67	1,024.67	1,072.67
02/02/2021	1,099.33	1,099.33	1,077.33	1,094.67
02/03/2021	1,100	1,102.67	1,061.33	1,063.33
02/04/2021	1,050	1,050.67	1,014.67	1,036
02/05/2021	1,056.67	1,056.67	1,016	1,043.33
02/08/2021	1,041.33	1,060	1,028	1,055.33
02/09/2021	1,073.33	1,086.67	1,052	1,083.33
02/10/2021	1,080.67	1,084	1,064	1,070.67
02/12/2021	1,078.67	1,078.67	1,064.67	1,078
02/15/2021	1,090.67	1,118	1,088.67	1,118
02/16/2021	1,126.67	1,130	1,106.67	1,114.67
02/17/2021	1,100	1,100	1,068	1,078.67
02/18/2021	1,072.67	1,084	1,069.33	1,074.67
02/19/2021	1,070.67	1,080.67	1,066.67	1,080
02/22/2021	1,084	1,092	1,073.33	1,084
02/24/2021	1,063.33	1,072.67	1,044.67	1,045.33
02/25/2021	1,066.67	1,074.67	1,061.33	1,070
02/26/2021	1,032.67	1,043.33	1,016	1,016
03/01/2021	1,042.67	1,044.67	1,030.67	1,032
03/02/2021	1,044.67	1,059.33	1,035.33	1,041.33
03/03/2021	1,041.33	1,042	1,020	1,028
03/04/2021	1,010.67	1,020	993.33	1,002
03/05/2021	980.67	1,010.67	974	1,007.33
03/08/2021	1,020	1,022.67	986	988.67
03/09/2021	974.67	985.33	957.33	983.33
03/10/2021	1,002.67	1,014.67	984	990
03/11/2021	985.33	998	982	994
03/12/2021	1,014	1,030.67	1,010	1,027.33
03/15/2021	1,026.67	1,026.67	1,005.33	1,016
03/16/2021	1,018	1,053.33	1,016	1,044.67
03/17/2021	1,056	1,062	1,038.67	1,043.33
03/18/2021	1,066.67	1,076	1,050	1,058.67
03/19/2021	1,038.67	1,049.33	1,034.67	1,043.33
03/22/2021	1,033.33	1,033.33	1,014.67	1,016.67
03/23/2021	1,030	1,042	1,016	1,020
03/24/2021	1,006	1,017.33	998.67	1,007.33
03/25/2021	1,000.67	1,024	998.67	1,021.33
03/26/2021	1,028.67	1,041.33	1,026.67	1,032
03/29/2021	1,044	1,048.67	1,028.67	1,036
03/30/2021	1,036.67	1,040.67	1,029.33	1,036
03/31/2021	1,034	1,036	1,021.33	1,022
04/01/2021	1,034	1,050	1,029.33	1,046.67
04/02/2021	1,066	1,089.33	1,064	1,088
04/05/2021	1,096	1,098	1,075.33	1,076.67
04/06/2021	1,092.67	1,092.67	1,067.33	1,070
04/07/2021	1,085.33	1,112	1,076	1,109.33
04/08/2021	1,107.33	1,122	1,098	1,116.67
04/09/2021	1,134	1,151.33	1,116.67	1,118.67
04/12/2021	1,120.67	1,124.67	1,090	1,094
04/13/2021	1,067.33	1,072.67	1,048.67	1,063.33
04/14/2021	1,063.33	1,064.67	1,042.67	1,048.67
04/15/2021	1,045.33	1,051.33	1,039.33	1,044.67
04/16/2021	1,050.67	1,058	1,038	1,041.33
04/19/2021	1,045.33	1,058	1,041.33	1,049.33
04/20/2021	1,034.67	1,037.33	1,021.33	1,029.33
04/21/2021	1,004.67	1,009.33	984	984.67
04/22/2021	980.67	1,011.33	980	1,011.33
04/23/2021	996	1,002.67	988.67	1,002.67
04/26/2021	1,005.33	1,016	1,003.33	1,008.67
04/27/2021	1,016	1,027.33	1,012	1,015.33
04/28/2021	1,007.33	1,020.67	1,005.33	1,015.33
04/30/2021	1,006	1,010.67	982.67	990
05/06/2021	989.33	990.67	976.67	982
05/07/2021	973.33	978.67	961.33	977.33
05/10/2021	974.67	991.33	974.67	988
05/11/2021	958.67	962.67	926	932.67
05/12/2021	942	955.33	912	923.33
05/13/2021	905.33	916.67	894	894.67
05/14/2021	902	913.33	890.67	903.33
05/17/2021	915.33	918.67	884.67	896
05/18/2021	906	932	898	920
05/19/2021	891.33	898	882	893.33
05/20/2021	894.67	912.67	889.33	910
05/21/2021	914.67	921.33	908	912
05/24/2021	918.67	935.33	916	925.33
05/25/2021	948	948	912	920.67
05/26/2021	911.33	938	910	933.33
05/27/2021	922.67	924.67	908.67	923.33
05/28/2021	937.33	941.33	926	928
05/31/2021	922	931.33	921.33	929.33
06/01/2021	942.67	946	929.33	938
06/02/2021	948.67	957.33	939.33	950.67
06/03/2021	950	954.67	934	938.67
06/04/2021	937.33	940	928.67	939.33
06/07/2021	953.33	970	952.67	961.33
06/08/2021	960	962	941.33	942
06/09/2021	939.33	939.33	918	922.67
06/10/2021	925.33	932.67	921.33	922.67
06/11/2021	927.33	933.33	915.33	915.33
06/14/2021	915.33	931.33	915.33	930.67
06/15/2021	934	948.67	934	937.33
06/16/2021	926	931.33	912	916.67
06/17/2021	900	902	884	892.67
06/18/2021	903.33	908	896	902
06/21/2021	882	882	864	874.67
06/22/2021	886.67	893.33	876.67	885.33
06/23/2021	882	882.67	874.67	879.33
06/24/2021	880	882	872	874.67
06/25/2021	888	898.67	885.33	888
06/28/2021	885.33	888.67	877.33	885.33
06/29/2021	894	896	880	890.67
06/30/2021	901.33	915.33	897.33	899.33
07/01/2021	896	901.33	888	895.33
07/02/2021	882.67	896	882.67	891.33
07/05/2021	892	902	889.33	898.67
07/06/2021	902.67	915.33	895.33	910.67
07/07/2021	898.67	907.33	895.33	906.67
07/08/2021	894	897.33	886	886.67
07/09/2021	871.33	888.67	858.67	884.67
07/12/2021	898.67	904.67	896.67	900
07/13/2021	901.33	912	901.33	910
07/14/2021	905.33	916	897.33	911.33
07/15/2021	918	919.33	907.33	910
07/16/2021	898.67	900	887.33	892.67
07/19/2021	873.33	876	864.67	873.33
07/20/2021	861.33	869.33	855.33	855.33
07/21/2021	868.67	874.67	858	865.33
07/26/2021	883.33	887.33	876.67	878.67
07/27/2021	884.67	898.67	882.67	898
07/28/2021	886.67	899.33	878.67	884.67
07/29/2021	846.67	860.67	828.67	856.67
07/30/2021	849.33	856.67	828.67	829.33
08/02/2021	837.33	840	828.67	828.67
08/03/2021	818.67	827.33	813.33	820.67
08/04/2021	822	822	803.33	810.67
08/05/2021	808.67	817.33	806.67	814.67
08/06/2021	806.67	814	805.33	808.67
08/10/2021	809.33	813.33	798	803.33
08/11/2021	806	808.67	799.33	808
08/12/2021	814	816.67	805.33	807.33
08/13/2021	807.33	807.33	790	792
08/16/2021	784	784.67	770.67	782.67
08/17/2021	784.67	788.67	772.67	776.67
08/18/2021	773.33	782.67	771.33	782
08/19/2021	768	778	763.33	770
08/20/2021	769.33	770.67	758	762
08/23/2021	762	772.67	762	765.33
08/24/2021	772.67	780.67	767.33	767.33
08/25/2021	771.33	774.67	762.67	766.67
08/26/2021	765.33	772	762	763.33
08/27/2021	753.33	760	748	754.67
08/30/2021	767.33	768	760	764
08/31/2021	761.33	772.67	756.67	771.33
09/01/2021	764	780	764	778.67
09/02/2021	787.33	794	780	783.33
09/03/2021	790	813.33	789.33	810
09/06/2021	829.33	830	816	819.33
09/07/2021	832	838.67	826	828.67
09/08/2021	824.67	844.67	818	842.67
09/09/2021	841.33	842	832	838
09/10/2021	843.33	847.33	836	845.33
09/13/2021	844.67	850	840	848
09/14/2021	853.33	864.67	847.33	859.33
09/15/2021	859.33	868	853.33	860.67
09/16/2021	863.33	864	845.33	850
09/17/2021	852.67	857.33	848	849.33
09/21/2021	828	836.67	827.33	830.67
09/22/2021	833.33	833.33	814.67	815.33
09/24/2021	841.33	842	829.33	836.67
09/27/2021	843.33	848.67	832.67	836
09/28/2021	833.33	842.67	828.67	842.67
09/29/2021	828	830	811	819
09/30/2021	833	833	799	809
10/01/2021	803	814	777	783
10/04/2021	784	789	739	750
10/05/2021	730	741	713	732
10/06/2021	746	752	712	726
10/07/2021	718	747	718	727
10/08/2021	737	749	729	729
10/11/2021	728	750	720	741
10/12/2021	742	747	733	741
10/13/2021	727	741	723	734
10/14/2021	738	743	733	740
10/15/2021	745	756	742	755
10/18/2021	762	766	754	757
10/19/2021	761	779	757	775
10/20/2021	787	805	784	800
10/21/2021	792	798	773	775
10/22/2021	769	791	766	783
10/25/2021	776	800	775	796
10/26/2021	808	836	808	828
10/27/2021	842	844	819	823
10/28/2021	819	845	816	837
10/29/2021	832	855	825	826
11/01/2021	851	853	819	825
11/02/2021	901	919	886	897
11/04/2021	911	911	895	907
11/05/2021	910	911	888	895
11/08/2021	888	899	884	887
11/09/2021	888	905	885	890
11/10/2021	893	897	884	894
11/11/2021	895	907	890	899
11/12/2021	901	916	901	907
11/15/2021	914	919	908	915
11/16/2021	914	924	909	917
11/17/2021	921	926	911	917
11/18/2021	921	949	920	939
11/19/2021	945	965	944	963
11/22/2021	965	969	949	958
11/24/2021	966	976	939	944
11/25/2021	947	956	944	945
11/26/2021	939	940	908	916
11/29/2021	900	924	897	899
11/30/2021	924	924	897	900
12/01/2021	903	916	891	906
12/02/2021	886	906	863	873
12/03/2021	881	889	864	884
12/06/2021	884	885	869	875
12/07/2021	883	899	874	891
12/08/2021	908	924	902	924
12/09/2021	928	937	918	918
12/10/2021	906	923	905	915
12/13/2021	925	933	918	924
12/14/2021	918	924	905	918
12/15/2021	912	920	908	910
12/16/2021	938	943	922	937
12/17/2021	914	916	902	906
12/20/2021	900	907	879	883
12/21/2021	897	907	892	907
12/22/2021	900	912	900	905
12/23/2021	910	919	907	919
12/24/2021	921	923	915	917
12/27/2021	917	917	907	908
12/28/2021	917	923	911	923
12/29/2021	928	928	901	908
12/30/2021	898	903	890	898

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2021 Historical Chart

Average

Low

High