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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,749.2873
CLOSE 1,751.0906

Low

LOW 1,277.2

High

HIGH 2,241
DATEOPENHIGHLOWCLOSE
01/04/20241,3141,3191,2821,311.2
01/05/20241,3081,311.81,297.61,297.6
01/09/20241,333.81,3351,277.21,293.4
01/10/20241,308.61,3551,306.21,351.6
01/11/20241,3701,3891,367.61,369.6
01/12/20241,4101,421.81,390.61,413.6
01/15/20241,413.81,439.81,400.41,436.4
01/16/20241,430.41,440.81,4191,426.4
01/17/20241,4801,4881,4121,412
01/18/20241,4221,459.41,4201,444.2
01/19/20241,472.41,482.41,456.41,469.4
01/22/20241,498.21,507.81,480.41,495.2
01/23/20241,502.21,5221,489.21,491.6
01/24/20241,485.41,493.21,470.41,479
01/25/20241,4761,480.61,455.21,473.2
01/26/20241,460.21,460.81,4381,450.2
01/29/20241,452.21,472.21,4471,459.6
01/30/20241,478.21,4841,451.41,462.2
01/31/20241,448.21,4921,442.21,488.4
02/01/20241,563.61,5871,545.61,570
02/02/20241,5581,573.81,530.81,557.8
02/05/20241,577.21,584.81,525.41,535.2
02/06/20241,537.81,554.21,5361,545
02/07/20241,533.61,5401,509.41,519.8
02/08/20241,5401,571.81,530.21,565.2
02/09/20241,5801,5801,5561,559
02/13/20241,558.21,598.61,5561,591.2
02/14/20241,574.61,5831,5541,565.8
02/15/20241,5901,596.61,549.21,565
02/16/20241,5801,602.61,5661,567.6
02/19/20241,5581,563.61,541.81,555.8
02/20/20241,548.41,590.81,545.21,559.2
02/21/20241,5401,5601,5301,542.6
02/22/20241,5621,582.81,544.61,577
02/26/20241,580.41,589.41,563.61,577.2
02/27/20241,562.41,564.81,529.21,556.4
02/28/20241,5601,5681,5391,545.6
02/29/20241,538.21,5621,524.41,557.2
03/01/20241,566.61,6061,557.61,591.6
03/04/20241,618.81,6331,602.41,618.8
03/05/20241,608.21,645.61,604.21,639.6
03/06/20241,619.81,622.21,5801,581.4
03/07/20241,6001,6131,503.21,519.8
03/08/20241,5151,536.81,512.41,536.8
03/11/20241,5001,505.81,478.61,489.8
03/12/20241,4861,516.41,472.81,506
03/13/20241,5161,532.41,469.81,485.6
03/14/20241,489.81,494.61,456.21,491.4
03/15/20241,472.41,488.61,4661,487.2
03/18/20241,5031,5161,4931,501.6
03/19/20241,490.81,501.61,477.21,501.6
03/21/20241,520.41,527.81,4911,501.6
03/22/20241,501.61,522.41,501.61,508
03/25/20241,502.21,503.21,485.21,485.2
03/26/20241,4801,493.61,4671,483.4
03/27/20241,485.61,535.41,4781,525.6
03/28/20241,5001,5001,462.21,478.4
03/29/20241,483.61,509.81,483.61,496.2
04/01/20241,509.81,535.41,482.81,483.4
04/02/20241,480.21,5051,471.21,490
04/03/20241,494.81,5151,4761,488.4
04/04/20241,5261,561.81,5201,523
04/05/20241,4921,501.41,477.81,483.4
04/08/20241,491.61,5221,491.41,520
04/09/20241,525.61,541.81,5191,541.8
04/10/20241,5351,541.61,518.61,522.6
04/11/20241,502.81,532.61,498.21,527.2
04/12/20241,586.41,603.61,536.61,543.2
04/15/20241,5201,5381,503.61,538
04/16/20241,5101,510.81,470.41,480
04/17/20241,478.41,4961,471.41,471.4
04/18/20241,463.61,471.41,4351,465
04/19/20241,4441,444.41,381.61,415.6
04/22/20241,4031,422.81,3961,418.4
04/23/20241,437.21,443.41,413.81,426.4
04/24/20241,439.81,476.81,435.21,471.4
04/25/20241,4521,463.61,438.41,443.2
04/26/20241,429.61,473.81,4261,462.4
04/30/20241,389.41,434.41,384.81,416.8
05/01/20241,3981,435.81,386.21,432.2
05/02/20241,4031,415.61,380.21,388.6
05/07/20241,438.61,4491,421.41,445.6
05/08/20241,4501,4511,410.41,418.6
05/09/20241,420.41,4341,4041,428
05/10/20241,4471,447.41,3801,380
05/13/20241,3901,397.81,371.21,379
05/14/20241,367.61,384.41,3491,383.4
05/15/20241,3801,3951,375.41,387.6
05/16/20241,403.21,453.41,391.21,453.2
05/17/20241,423.21,4621,423.21,452.4
05/20/20241,452.21,501.81,4521,489.6
05/21/20241,4921,5121,487.21,503.4
05/22/20241,5121,534.61,492.41,493.6
05/23/20241,513.81,5431,481.61,534.4
05/24/20241,490.61,5301,482.21,522
05/27/20241,532.81,5401,513.41,540
05/28/20241,5481,582.61,543.21,562.2
05/29/20241,548.61,5741,5371,540.2
05/30/20241,519.21,536.21,492.61,526.2
05/31/20241,548.21,572.61,519.81,570.2
06/03/20241,5701,6301,566.41,630
06/04/20241,618.81,6601,6161,660
06/05/20241,653.61,669.81,636.81,647.4
06/06/20241,685.21,685.21,651.41,660
06/07/20241,657.21,6731,6491,671
06/10/20241,6711,698.81,6511,691
06/11/20241,6981,704.81,667.41,673.2
06/12/20241,723.41,764.81,714.21,746
06/13/20241,8061,807.81,748.81,748.8
06/14/20241,731.21,791.21,728.81,782.4
06/17/20241,776.41,7901,739.61,772.6
06/18/20241,8501,903.81,827.21,884.6
06/19/20241,929.61,962.81,8941,900
06/20/20241,8721,9341,870.61,933.2
06/21/20241,903.21,917.61,859.21,884.6
06/24/20241,854.61,938.21,849.41,926.4
06/25/20241,9021,9281,890.21,912
06/26/20241,924.41,9801,920.21,960.6
06/27/20241,945.61,978.21,931.81,974.8
06/28/20241,9962,0141,972.41,973
07/01/20241,9801,985.61,9451,972.6
07/02/20241,975.62,0101,9662,004
07/03/20242,0222,1212,0212,109
07/04/20242,1172,1762,1072,168
07/05/20242,1692,1982,1372,148
07/08/20242,1332,1772,1262,144
07/09/20242,1602,2082,1542,186
07/10/20242,1522,2102,1422,201
07/11/20242,2302,2412,1802,197
07/12/20242,1372,1812,1162,124
07/16/20242,1642,2392,1572,239
07/17/20242,2392,2412,2012,210
07/18/20242,1002,1682,0932,137
07/19/20242,1212,1732,1142,156
07/22/20242,1252,1422,0572,079
07/23/20242,1062,1192,0552,056
07/24/20242,0422,0752,0342,039
07/25/20241,984.21,998.81,905.61,908.2
07/26/20241,9081,962.41,8841,916.8
07/29/20241,976.82,0381,964.41,995
07/30/20241,979.82,0321,9722,029
07/31/20242,1332,1332,0492,107
08/01/20242,0472,0661,9872,037
08/02/20241,8961,9071,8381,866.2
08/05/20241,789.61,843.21,566.21,566.2
08/06/20241,686.21,8601,686.21,798.8
08/07/20241,7101,886.61,703.61,836.6
08/08/20241,766.21,826.81,736.21,797
08/09/20241,8271,862.61,7211,770.2
08/13/20241,8441,922.41,841.41,921.4
08/14/20241,9501,9601,890.21,927.2
08/15/20241,909.81,936.41,908.81,918.8
08/16/20241,978.82,0591,9742,044
08/19/20242,0342,0411,9551,966.4
08/20/20241,996.42,0141,961.41,992.8
08/21/20241,943.81,9841,934.41,974.2
08/22/20241,966.61,9901,952.81,974.4
08/23/20241,977.82,0041,948.21,997.6
08/26/20241,974.61,981.21,910.21,926.6
08/27/20241,9181,930.21,895.41,918.4
08/28/20241,901.81,919.61,885.61,897.4
08/29/20241,8761,906.61,862.81,901.8
08/30/20241,9191,987.61,9161,969.4
09/02/20242,0252,0461,992.82,023
09/03/20242,0262,0441,9691,975
09/04/20241,880.21,899.21,835.61,847.6
09/05/20241,797.61,864.81,792.81,840.4
09/06/20241,854.81,857.21,810.61,828.4
09/09/20241,7621,829.21,7351,826.8
09/10/20241,830.21,8381,780.21,787.6
09/11/20241,7821,799.21,7221,741.6
09/12/20241,834.41,837.21,7961,825
09/13/20241,815.61,823.61,784.81,793.8
09/17/20241,7501,7541,6831,702.8
09/18/20241,730.61,744.61,718.41,723
09/19/20241,7921,798.61,771.61,779.6
09/20/20241,830.81,831.81,792.81,800
09/24/20241,8601,921.61,858.81,875.8
09/25/20241,913.41,917.41,880.41,890.6
09/26/20241,913.21,927.41,880.61,918.6
09/27/20241,9541,9751,8951,970.5
09/30/20241,8311,888.51,8001,823
10/01/20241,8761,9571,8661,947.5
10/02/20241,8701,896.51,8381,847.5
10/03/20241,9601,968.51,9101,915.5
10/04/20241,906.51,9271,8801,898
10/07/20241,9581,974.51,9341,962.5
10/08/20241,9261,9351,9071,920.5
10/09/20241,9501,9501,914.51,915
10/10/20241,9411,949.51,887.51,899
10/11/20241,936.51,936.51,8801,887
10/15/20241,910.51,9351,885.51,889.5
10/16/20241,815.51,8611,8091,853
10/17/20241,8551,8581,8211,825
10/18/20241,8301,846.51,8051,821.5
10/21/20241,8221,8291,798.51,798.5
10/22/20241,8121,8321,783.51,801.5
10/23/20241,787.51,814.51,7871,806.5
10/24/20241,775.51,8441,768.51,833
10/25/20241,850.51,8601,8041,836.5
10/28/20241,8031,889.51,8031,858.5
10/29/20241,8481,8781,831.51,870
10/30/20241,9011,9071,8691,885.5
10/31/20241,8661,8711,8141,842.5
11/01/20241,762.51,8981,7481,848
11/05/20241,8852,0321,872.51,960
11/06/20241,999.52,098.51,9902,075.5
11/07/20242,0692,0871,9982,045
11/08/20242,0912,0962,0212,043.5
11/11/20242,021.52,0492,0202,028
11/12/20242,038.52,113.52,0252,071
11/13/20242,0462,062.52,0012,016
11/14/20242,0502,0501,9701,980.5
11/15/20241,996.52,0251,988.51,988.5
11/18/20241,9612,006.51,953.51,953.5
11/19/20241,9311,9341,896.51,911.5
11/20/20241,9161,9211,899.51,918.5
11/21/20241,9031,9131,8781,882
11/22/20241,881.51,8951,861.51,875.5
11/25/20241,899.51,936.51,8811,898
11/26/20241,8981,9071,837.51,848.5
11/27/20241,873.51,8981,8671,872
11/28/20241,8451,9211,8331,917.5
11/29/20241,9131,936.51,9021,929
12/02/20241,950.52,009.51,947.52,009.5
12/03/20242,009.52,0651,9962,047
12/04/20242,0472,0532,019.52,030.5
12/05/20242,0552,071.52,031.52,068.5
12/06/20242,0752,076.52,0092,027.5
12/09/20242,0392,0451,9992,009
12/10/20242,0352,040.51,9922,012.5
12/11/20241,998.52,0171,9922,004.5
12/12/20242,0652,075.52,0402,046
12/13/20241,9992,045.51,9982,025
12/16/20242,024.52,033.52,001.52,027.5
12/17/20242,039.52,0672,0252,052
12/18/20242,044.52,085.52,036.52,055
12/19/20241,9752,010.51,9451,996
12/20/20242,0362,0622,0192,019
12/23/20242,0342,043.52,006.52,037.5
12/24/20242,0372,037.51,9841,993.5
12/25/20242,0042,021.51,989.52,003
12/26/20242,0062,0462,0062,045
12/27/20242,0482,1132,0332,098.5
12/30/20242,098.52,105.52,0682,072.5