6762.T: TDK Corporation Historical Data

2022 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 898.709

CLOSE 898.3074

Low

LOW 724

High

HIGH 1,060

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	902	926	902	922
01/05/2022	915	936	915	933
01/06/2022	931	934	904	906
01/07/2022	909	925	897	902
01/11/2022	900	907	880	881
01/12/2022	888	912	885	910
01/13/2022	910	916	904	910
01/14/2022	896	900	881	899
01/17/2022	906	917	902	912
01/18/2022	913	926	886	893
01/19/2022	876	876	838	845
01/20/2022	831	856	825	847
01/21/2022	826	832	811	830
01/24/2022	817	831	811	827
01/25/2022	817	823	789	800
01/26/2022	788	790	767	785
01/27/2022	794	798	747	753
01/28/2022	767	781	760	777
01/31/2022	779	842	778	820
02/01/2022	894	926	888	912
02/02/2022	921	945	917	943
02/03/2022	930	945	926	938
02/04/2022	927	941	923	930
02/07/2022	929	929	905	911
02/08/2022	912	924	908	910
02/09/2022	928	945	926	940
02/10/2022	951	955	932	935
02/14/2022	903	911	897	901
02/15/2022	908	912	892	902
02/16/2022	933	956	931	948
02/17/2022	947	953	935	946
02/18/2022	932	952	929	947
02/21/2022	924	953	922	952
02/22/2022	939	939	909	926
02/24/2022	924	936	901	908
02/25/2022	921	929	914	929
02/28/2022	928	929	903	920
03/01/2022	930	931	916	916
03/02/2022	904	918	897	904
03/03/2022	912	924	909	913
03/04/2022	906	911	861	871
03/07/2022	843	846	805	814
03/08/2022	790	805	772	774
03/09/2022	770	775	745	749
03/10/2022	791	793	776	778
03/11/2022	763	765	724	738
03/14/2022	746	761	739	742
03/15/2022	735	754	729	747
03/16/2022	762	773	758	762
03/17/2022	796	822	792	806
03/18/2022	801	811	794	799
03/22/2022	818	825	806	818
03/23/2022	858	864	848	864
03/24/2022	848	880	848	879
03/25/2022	891	909	886	900
03/28/2022	893	904	887	887
03/29/2022	897	909	894	903
03/30/2022	900	906	875	892
03/31/2022	878	899	875	892
04/01/2022	884	888	874	879
04/04/2022	876	885	872	880
04/05/2022	893	900	875	879
04/06/2022	870	871	837	844
04/07/2022	819	823	804	805
04/08/2022	800	816	783	794
04/11/2022	786	801	782	795
04/12/2022	784	795	777	788
04/13/2022	799	818	795	815
04/14/2022	817	836	813	833
04/15/2022	807	822	795	814
04/18/2022	808	812	791	801
04/19/2022	814	824	805	824
04/20/2022	831	836	809	814
04/21/2022	814	839	814	831
04/22/2022	811	821	811	814
04/25/2022	793	795	778	784
04/26/2022	800	800	780	789
04/27/2022	763	771	753	771
04/28/2022	804	814	787	813
05/02/2022	824	836	810	816
05/06/2022	802	824	797	824
05/09/2022	805	819	800	808
05/10/2022	807	820	792	813
05/11/2022	799	815	789	806
05/12/2022	794	818	776	802
05/13/2022	810	836	807	827
05/16/2022	841	847	831	842
05/17/2022	842	857	836	856
05/18/2022	869	886	865	876
05/19/2022	841	856	839	854
05/20/2022	861	875	856	874
05/23/2022	880	884	873	881
05/24/2022	885	886	865	867
05/25/2022	863	870	852	857
05/26/2022	863	873	853	862
05/27/2022	880	883	860	863
05/30/2022	880	889	874	883
05/31/2022	880	897	876	893
06/01/2022	894	908	888	906
06/02/2022	900	932	896	929
06/03/2022	940	950	935	944
06/06/2022	930	933	916	928
06/07/2022	935	955	927	952
06/08/2022	960	963	943	954
06/09/2022	958	961	948	951
06/10/2022	949	950	932	938
06/13/2022	900	907	889	895
06/14/2022	878	898	871	896
06/15/2022	907	907	873	877
06/16/2022	898	914	888	890
06/17/2022	849	863	844	850
06/20/2022	864	865	822	832
06/21/2022	846	872	840	859
06/22/2022	863	867	834	838
06/23/2022	841	848	831	839
06/24/2022	840	862	832	845
06/27/2022	858	879	851	872
06/28/2022	864	871	844	870
06/29/2022	860	869	850	858
06/30/2022	862	862	835	838
07/01/2022	842	842	784	788
07/04/2022	792	795	772	781
07/05/2022	795	796	775	784
07/06/2022	770	788	770	780
07/07/2022	780	799	772	799
07/08/2022	808	832	807	810
07/11/2022	824	826	803	817
07/12/2022	780	781	757	775
07/13/2022	776	780	770	776
07/14/2022	773	791	768	785
07/15/2022	789	795	777	786
07/19/2022	783	799	780	798
07/20/2022	815	827	815	826
07/21/2022	840	846	830	845
07/22/2022	841	850	837	849
07/25/2022	846	855	843	848
07/26/2022	843	845	828	832
07/27/2022	824	845	820	842
07/28/2022	845	855	831	842
07/29/2022	826	837	819	832
08/01/2022	830	840	826	837
08/02/2022	940	950	918	950
08/03/2022	948	954	927	943
08/04/2022	953	970	945	965
08/05/2022	970	972	958	966
08/08/2022	958	968	951	959
08/09/2022	963	972	960	964
08/10/2022	969	970	947	949
08/12/2022	986	999	976	995
08/15/2022	1,000	1,024	997	1,016
08/16/2022	1,000	1,014	992	1,006
08/17/2022	1,008	1,016	1,004	1,012
08/18/2022	1,002	1,014	992	1,014
08/19/2022	1,020	1,024	1,010	1,016
08/22/2022	1,000	1,004	987	993
08/23/2022	979	984	972	978
08/24/2022	984	987	972	974
08/25/2022	987	994	977	992
08/26/2022	997	1,012	993	1,002
08/29/2022	970	976	966	969
08/30/2022	976	985	971	980
08/31/2022	970	988	967	983
09/01/2022	960	965	950	959
09/02/2022	950	965	950	960
09/05/2022	960	976	957	972
09/06/2022	971	994	964	992
09/07/2022	995	998	984	991
09/08/2022	997	1,006	994	1,002
09/09/2022	1,016	1,016	993	1,000
09/12/2022	1,026	1,034	1,018	1,018
09/13/2022	1,028	1,060	1,024	1,054
09/14/2022	1,004	1,022	1,000	1,016
09/15/2022	1,012	1,024	1,008	1,020
09/16/2022	1,002	1,006	992	993
09/20/2022	1,016	1,038	1,014	1,020
09/21/2022	1,012	1,012	989	993
09/22/2022	993	994	978	984
09/26/2022	952	959	932	936
09/27/2022	955	962	946	950
09/28/2022	945	959	907	921
09/29/2022	930	930	899	909
09/30/2022	908	908	877	891
10/03/2022	886	916	879	916
10/04/2022	941	946	930	945
10/05/2022	954	961	946	952
10/06/2022	948	977	947	971
10/07/2022	959	961	948	955
10/11/2022	925	926	905	910
10/12/2022	907	913	896	901
10/13/2022	895	902	888	899
10/14/2022	925	948	918	943
10/17/2022	934	945	931	938
10/18/2022	958	958	932	944
10/19/2022	934	938	922	926
10/20/2022	926	928	910	915
10/21/2022	906	921	906	909
10/24/2022	923	937	921	921
10/25/2022	927	936	923	931
10/26/2022	940	944	924	927
10/27/2022	925	933	921	924
10/28/2022	910	913	897	901
10/31/2022	923	931	918	931
11/01/2022	910	926	899	923
11/02/2022	980	1,002	971	985
11/04/2022	975	991	952	970
11/07/2022	975	978	967	969
11/08/2022	975	993	968	983
11/09/2022	982	992	981	989
11/10/2022	980	980	962	966
11/11/2022	1,008	1,022	1,002	1,020
11/14/2022	1,018	1,026	990	990
11/15/2022	992	1,004	985	995
11/16/2022	994	1,006	975	1,006
11/17/2022	988	992	982	986
11/18/2022	999	999	971	971
11/21/2022	979	989	970	989
11/22/2022	993	1,002	989	995
11/24/2022	1,008	1,010	995	996
11/25/2022	1,002	1,004	988	991
11/28/2022	980	990	977	989
11/29/2022	980	981	973	979
11/30/2022	968	976	961	976
12/01/2022	1,004	1,018	1,000	1,002
12/02/2022	998	998	970	975
12/05/2022	970	981	967	967
12/06/2022	966	978	964	968
12/07/2022	956	957	943	946
12/08/2022	951	952	930	933
12/09/2022	944	974	944	965
12/12/2022	951	963	950	955
12/13/2022	967	969	947	947
12/14/2022	951	953	942	951
12/15/2022	937	955	935	952
12/16/2022	931	946	930	936
12/19/2022	931	934	922	929
12/20/2022	922	935	897	907
12/21/2022	904	904	870	879
12/22/2022	887	889	874	876
12/23/2022	859	870	854	866
12/26/2022	874	880	868	874
12/27/2022	883	887	868	872
12/28/2022	866	869	857	865
12/29/2022	851	859	849	859
12/30/2022	873	878	865	867

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2022 Historical Chart

Average

Low

High