6762.T: TDK Corporation Historical Data

2023 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 1,059.4089

CLOSE 1,060.4317

Low

LOW 836

High

HIGH 1,375.8

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	853	853	839	841
01/05/2023	848	859	842	842
01/06/2023	837	862	836	859
01/10/2023	873	875	854	866
01/11/2023	869	881	866	874
01/12/2023	885	893	883	883
01/13/2023	885	887	864	869
01/16/2023	853	855	841	848
01/17/2023	852	874	850	870
01/18/2023	874	901	871	900
01/19/2023	881	882	870	874
01/20/2023	874	888	871	886
01/23/2023	900	905	895	904
01/24/2023	916	924	913	913
01/25/2023	904	924	900	922
01/26/2023	926	930	916	928
01/27/2023	936	936	917	917
01/30/2023	908	926	908	922
01/31/2023	919	929	916	921
02/01/2023	956	956	926	935
02/02/2023	952	952	933	937
02/03/2023	954	969	945	960
02/06/2023	970	973	953	955
02/07/2023	958	961	948	949
02/08/2023	945	953	934	944
02/09/2023	932	939	928	937
02/10/2023	937	940	919	922
02/13/2023	909	916	899	912
02/14/2023	922	924	913	913
02/15/2023	918	927	908	913
02/16/2023	920	928	919	924
02/17/2023	919	930	914	919
02/20/2023	909	916	908	910
02/21/2023	902	913	891	909
02/22/2023	898	901	883	886
02/24/2023	891	915	889	913
02/27/2023	906	913	901	907
02/28/2023	915	916	907	912
03/01/2023	908	932	907	931
03/02/2023	933	938	911	921
03/03/2023	930	942	927	941
03/06/2023	952	966	947	966
03/07/2023	956	961	950	953
03/08/2023	947	972	946	970
03/09/2023	975	981	973	975
03/10/2023	965	965	949	954
03/13/2023	942	947	929	941
03/14/2023	920	922	900	911
03/15/2023	924	924	900	907
03/16/2023	880	908	878	904
03/17/2023	907	913	890	907
03/20/2023	909	910	892	893
03/22/2023	921	938	917	934
03/23/2023	930	943	926	940
03/24/2023	939	942	929	933
03/27/2023	938	938	929	933
03/28/2023	935	941	930	938
03/29/2023	947	947	929	941
03/30/2023	940	950	936	943
03/31/2023	951	958	940	945
04/03/2023	955	955	935	935
04/04/2023	930	939	922	937
04/05/2023	924	935	917	922
04/06/2023	914	917	892	897
04/07/2023	897	908	897	903
04/10/2023	913	913	900	902
04/11/2023	916	928	914	919
04/12/2023	920	924	916	918
04/13/2023	911	919	905	917
04/14/2023	912	916	904	908
04/17/2023	914	929	912	927
04/18/2023	930	942	926	939
04/19/2023	925	932	914	922
04/20/2023	917	934	916	929
04/21/2023	922	930	906	907
04/24/2023	910	912	904	912
04/25/2023	918	922	907	907
04/26/2023	902	907	895	903
04/27/2023	910	917	904	912
04/28/2023	922	934	917	929
05/01/2023	980	980	950	965
05/02/2023	976	985	970	977
05/08/2023	990	990	969	969
05/09/2023	972	981	971	974
05/10/2023	970	980	967	975
05/11/2023	972	977	969	973
05/12/2023	963	981	963	970
05/15/2023	981	982	975	975
05/16/2023	988	992	980	981
05/17/2023	981	998	981	998
05/18/2023	1,012	1,032	1,012	1,028
05/19/2023	1,048	1,052	1,028	1,032
05/22/2023	1,032	1,056	1,026	1,052
05/23/2023	1,060	1,066	1,042	1,048
05/24/2023	1,042	1,058	1,038	1,044
05/25/2023	1,034	1,054	1,032	1,044
05/26/2023	1,058	1,074	1,056	1,062
05/29/2023	1,098	1,098	1,070	1,072
05/30/2023	1,076	1,090	1,072	1,090
05/31/2023	1,082	1,084	1,064	1,068
06/01/2023	1,064	1,072	1,054	1,060
06/02/2023	1,074	1,084	1,064	1,080
06/05/2023	1,091.2	1,108	1,082.4	1,105.8
06/06/2023	1,087.6	1,110.6	1,083	1,105.8
06/07/2023	1,110	1,118	1,089	1,096.4
06/08/2023	1,096.2	1,112.6	1,080.2	1,090.4
06/09/2023	1,102.6	1,102.6	1,086.6	1,096.6
06/12/2023	1,102	1,114.2	1,098.4	1,106.4
06/13/2023	1,110	1,122.8	1,107.6	1,110.6
06/14/2023	1,125.6	1,134.6	1,116.8	1,125.6
06/15/2023	1,128.8	1,149.8	1,127.4	1,138.6
06/16/2023	1,131.8	1,148	1,125.6	1,143
06/19/2023	1,148.6	1,149.2	1,112	1,115.6
06/20/2023	1,111	1,124.8	1,102.6	1,124.8
06/21/2023	1,123.8	1,123.8	1,106.2	1,116
06/22/2023	1,105.2	1,112.8	1,088.4	1,088.8
06/23/2023	1,088	1,096.4	1,061.2	1,076.4
06/26/2023	1,068.4	1,088.6	1,066	1,077
06/27/2023	1,078	1,080	1,068.8	1,073.6
06/28/2023	1,093.6	1,100.6	1,079.6	1,099
06/29/2023	1,106.8	1,121.8	1,103.6	1,105.6
06/30/2023	1,102.2	1,115	1,094.6	1,113.4
07/03/2023	1,128.2	1,151.8	1,126.6	1,150
07/04/2023	1,144.2	1,157.2	1,138	1,150
07/05/2023	1,142	1,148.4	1,136.2	1,142.2
07/06/2023	1,131.4	1,132	1,094.2	1,096
07/07/2023	1,093.4	1,096.6	1,078.2	1,082
07/10/2023	1,080.6	1,087.6	1,061.2	1,064.2
07/11/2023	1,073.8	1,075.6	1,053	1,057.8
07/12/2023	1,067	1,067	1,034.2	1,046.8
07/13/2023	1,052	1,075.8	1,045.2	1,074.2
07/14/2023	1,074.6	1,096.4	1,071.6	1,077.6
07/18/2023	1,082.4	1,095	1,078.6	1,092.6
07/19/2023	1,103.6	1,105.8	1,086.8	1,094
07/20/2023	1,090.6	1,091.6	1,071.4	1,074.6
07/21/2023	1,058.2	1,074.6	1,054	1,067
07/24/2023	1,077.4	1,079.6	1,065.4	1,070.4
07/25/2023	1,074.8	1,084	1,068	1,083.6
07/26/2023	1,080.8	1,083.2	1,072.4	1,074.2
07/27/2023	1,067	1,078	1,063	1,073
07/28/2023	1,045.4	1,078.6	1,041.2	1,067
07/31/2023	1,079	1,098.4	1,072.8	1,087.4
08/01/2023	1,097.6	1,118.6	1,094.4	1,110
08/02/2023	1,102.2	1,106.8	1,082	1,089.2
08/03/2023	980.4	991.6	970	977.8
08/04/2023	960	996.4	957.4	996.4
08/07/2023	978	992.8	970.2	986.8
08/08/2023	996	1,003.4	991.2	997.2
08/09/2023	995	1,006.8	991.6	1,004.2
08/10/2023	1,001.4	1,020	997.4	1,016.6
08/14/2023	1,001.4	1,037.8	1,000.6	1,010.4
08/15/2023	1,029.6	1,043.8	1,024	1,035.4
08/16/2023	1,024	1,030	1,007.2	1,010
08/17/2023	1,002.2	1,016	996.6	1,012
08/18/2023	1,001.4	1,016.6	997.6	1,007.4
08/21/2023	1,005.4	1,014	999	1,006.2
08/22/2023	1,016.4	1,017	1,001.2	1,005.8
08/23/2023	1,000	1,025.6	998.8	1,021.8
08/24/2023	1,026.2	1,033	1,019	1,031.4
08/25/2023	1,012.2	1,031.6	1,012.2	1,021
08/28/2023	1,022.4	1,043.6	1,020	1,040.6
08/29/2023	1,046.2	1,049	1,040	1,044.2
08/30/2023	1,052.2	1,062.4	1,051.4	1,056.6
08/31/2023	1,055.6	1,072	1,052.4	1,062.8
09/01/2023	1,055.2	1,062	1,046	1,048.4
09/04/2023	1,055	1,070.6	1,053	1,068.4
09/05/2023	1,069.6	1,080.8	1,056.2	1,080.8
09/06/2023	1,082.2	1,099	1,079.6	1,095.2
09/07/2023	1,090.8	1,099.8	1,056.2	1,062.2
09/08/2023	1,071.2	1,072.8	1,046.8	1,058
09/11/2023	1,062.6	1,070	1,052.2	1,054
09/12/2023	1,055.8	1,069	1,051.4	1,066
09/13/2023	1,065	1,083	1,060.8	1,075.8
09/14/2023	1,086	1,119.2	1,085.6	1,113.6
09/15/2023	1,131.2	1,148.4	1,127.8	1,142.6
09/19/2023	1,142.8	1,151.8	1,133	1,135.6
09/20/2023	1,141.4	1,151.6	1,133.2	1,136.2
09/21/2023	1,135.2	1,136.6	1,114.2	1,118
09/22/2023	1,098	1,109.2	1,084.6	1,101.8
09/25/2023	1,112	1,118.8	1,100.8	1,112.2
09/26/2023	1,119	1,119	1,082.4	1,082.4
09/27/2023	1,066.8	1,094	1,062	1,092
09/28/2023	1,082.8	1,085.2	1,070.6	1,083.6
09/29/2023	1,090.2	1,110.6	1,087	1,108.4
10/02/2023	1,119.4	1,139.6	1,116.6	1,118.2
10/03/2023	1,104.2	1,104.6	1,084.6	1,092.2
10/04/2023	1,067	1,069	1,047.4	1,052
10/05/2023	1,064.2	1,072.4	1,049.4	1,071.2
10/06/2023	1,061.2	1,070.6	1,054.8	1,064.4
10/10/2023	1,093.2	1,101.6	1,088	1,091.6
10/11/2023	1,092.8	1,111	1,082	1,107.8
10/12/2023	1,118	1,157.8	1,117.2	1,156.4
10/13/2023	1,151.2	1,155.6	1,130	1,137.2
10/16/2023	1,127.8	1,136.8	1,122.4	1,123
10/17/2023	1,142	1,179	1,139.6	1,158.2
10/18/2023	1,156	1,165.2	1,148.2	1,163.4
10/19/2023	1,143.4	1,145.8	1,127	1,127
10/20/2023	1,118	1,127.6	1,106.2	1,121.2
10/23/2023	1,114.8	1,131.4	1,113	1,120
10/24/2023	1,134	1,141.6	1,109.6	1,135.6
10/25/2023	1,135.6	1,146	1,128.8	1,131.2
10/26/2023	1,110.2	1,116.4	1,086.4	1,089
10/27/2023	1,091.4	1,117.2	1,091.4	1,115.8
10/30/2023	1,100.4	1,125	1,098.2	1,124.2
10/31/2023	1,115.8	1,117	1,093.6	1,111.6
11/01/2023	1,146.6	1,175.4	1,140.8	1,157.8
11/02/2023	1,180	1,195.6	1,120.6	1,140
11/06/2023	1,177.2	1,215.8	1,176	1,210
11/07/2023	1,195.8	1,206.6	1,185.4	1,189.6
11/08/2023	1,203	1,216	1,183.6	1,186.4
11/09/2023	1,195	1,221	1,193.4	1,207.8
11/10/2023	1,208	1,231	1,197.4	1,229.8
11/13/2023	1,260.4	1,279.4	1,258.2	1,266
11/14/2023	1,266	1,275.6	1,256.8	1,259.4
11/15/2023	1,299.4	1,327.4	1,298.8	1,320.2
11/16/2023	1,313.6	1,324.6	1,304.6	1,316.8
11/17/2023	1,313.6	1,320.2	1,308.4	1,315.6
11/20/2023	1,313.4	1,328.4	1,300.2	1,301
11/21/2023	1,300	1,304.8	1,291.4	1,294.8
11/22/2023	1,295	1,315	1,295	1,311.4
11/24/2023	1,321.2	1,361.8	1,321.2	1,347.2
11/27/2023	1,344	1,344.8	1,326.2	1,340
11/28/2023	1,344.8	1,353	1,320.6	1,331.8
11/29/2023	1,324	1,350	1,322.2	1,344.2
11/30/2023	1,345	1,375.8	1,343.2	1,374
12/01/2023	1,364	1,364.8	1,344.4	1,352.4
12/04/2023	1,354	1,367	1,341.6	1,364.8
12/05/2023	1,341.8	1,348	1,312.8	1,324
12/06/2023	1,334.8	1,339.2	1,323.6	1,338.4
12/07/2023	1,322	1,334	1,315.2	1,326.4
12/08/2023	1,306.4	1,313.6	1,297.2	1,304.4
12/11/2023	1,336	1,339.2	1,318.2	1,322
12/12/2023	1,346	1,352	1,339.4	1,350.4
12/13/2023	1,350.6	1,356.2	1,324.6	1,332.4
12/14/2023	1,312.4	1,318.6	1,290.2	1,297.6
12/15/2023	1,296	1,329.6	1,294.8	1,315
12/18/2023	1,314.8	1,326.6	1,309.2	1,322.2
12/19/2023	1,326.6	1,338.4	1,314.8	1,331
12/20/2023	1,347	1,373.6	1,346.2	1,361
12/21/2023	1,341.8	1,353.4	1,336.6	1,342
12/22/2023	1,346.6	1,348.6	1,326.6	1,341.4
12/25/2023	1,348.6	1,350	1,331.6	1,331.6
12/26/2023	1,338	1,342.8	1,331.8	1,341.6
12/27/2023	1,355.4	1,361	1,348	1,355.8
12/28/2023	1,338.8	1,349.6	1,338.4	1,341.4
12/29/2023	1,340	1,353.4	1,334.6	1,343.4

Menu

Create your free account now!

6762.T: TDK Corporation Historical Data

2023 Historical Chart

Average

Low

High