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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,879.0864
CLOSE 1,876.4979

Low

LOW 1,165

High

HIGH 2,757.5
DATEOPENHIGHLOWCLOSE
01/06/20252,067.52,093.51,9921,999
01/07/20252,0272,0662,0102,046.5
01/08/20252,043.52,046.51,990.51,990.5
01/09/20251,9811,9981,9541,958
01/10/20251,9311,949.51,8951,895
01/14/20251,8831,8961,8381,850.5
01/15/20251,899.51,9061,8711,879.5
01/16/20251,8871,9001,860.51,873.5
01/17/20251,8501,8631,8121,838
01/20/20251,861.51,889.51,8451,878.5
01/21/20251,9001,9221,861.51,871
01/22/20251,8631,8961,8541,859.5
01/23/20251,8961,929.51,876.51,914.5
01/24/20251,951.51,9581,9091,926
01/27/20251,9541,9731,9081,909.5
01/28/20251,8981,919.51,874.51,899.5
01/29/20251,9291,9911,9141,980.5
01/30/20251,964.51,968.51,9431,961.5
01/31/20251,962.51,9671,8841,888.5
02/03/20251,7001,7621,6941,720
02/04/20251,7751,792.51,701.51,714
02/05/20251,7191,725.51,6441,669
02/06/20251,6811,693.51,6361,655
02/07/20251,6801,739.51,6711,723
02/10/20251,7631,7701,7371,756
02/12/20251,773.51,7761,7221,743.5
02/13/20251,769.51,773.51,743.51,764.5
02/14/20251,7441,7661,7141,721
02/17/20251,7251,7301,6831,691.5
02/18/20251,6601,6891,6501,665
02/19/20251,675.51,6861,6591,684
02/20/20251,6721,700.51,6551,690.5
02/21/20251,672.51,697.51,665.51,675.5
02/25/20251,6221,652.51,613.51,644
02/26/20251,645.51,654.51,6141,654.5
02/27/20251,663.51,6831,6561,676.5
02/28/20251,647.51,647.51,5721,586
03/03/20251,626.51,627.51,596.51,620.5
03/04/20251,6191,6191,5601,599
03/05/20251,585.51,602.51,573.51,581
03/06/20251,583.51,5981,5501,570
03/07/20251,5501,5791,5451,565
03/10/20251,5621,5641,5361,558.5
03/11/20251,5301,540.51,489.51,540
03/12/20251,545.51,557.51,530.51,543
03/13/20251,5821,604.51,537.51,544.5
03/14/20251,533.51,5761,525.51,569
03/17/20251,601.51,617.51,589.51,612.5
03/18/20251,6501,654.51,6081,614.5
03/19/20251,617.51,638.51,6151,623
03/21/20251,6081,6311,589.51,589.5
03/24/20251,5971,6061,5831,600.5
03/25/20251,621.51,662.51,6151,629.5
03/26/20251,655.51,656.51,625.51,642
03/27/20251,6351,6351,606.51,629.5
03/28/20251,6001,604.51,577.51,599.5
03/31/20251,5341,556.51,516.51,546
04/01/20251,5521,5611,498.51,512.5
04/02/20251,5201,5351,5051,533.5
04/03/20251,4171,4501,4021,424
04/04/20251,3641,370.51,2951,331
04/07/20251,1811,2221,1651,182
04/08/20251,264.51,317.51,264.51,317.5
04/09/20251,2341,2611,2161,246
04/10/20251,4261,4261,3581,388
04/11/20251,2731,335.51,2651,326
04/14/20251,3561,4121,3511,384
04/15/20251,368.51,383.51,3471,364
04/16/20251,3641,382.51,349.51,353
04/17/20251,3661,4111,3621,399.5
04/18/20251,370.51,3881,3681,375
04/21/20251,349.51,3591,335.51,346
04/22/20251,3401,3511,3221,332
04/23/20251,3951,3981,370.51,379.5
04/24/20251,429.51,443.51,419.51,428
04/25/20251,4601,4851,455.51,468
04/28/20251,4801,490.51,4571,459.5
04/30/20251,5051,5521,4791,521.5
05/01/20251,5521,592.51,5431,580
05/02/20251,5741,5791,5471,547
05/07/20251,5261,565.51,5221,547
05/08/20251,541.51,5471,520.51,532.5
05/09/20251,572.51,5841,5541,583.5
05/12/20251,6001,618.51,592.51,616
05/13/20251,6871,6931,660.51,661
05/14/20251,6701,673.51,6081,632
05/15/20251,6051,6121,5891,592.5
05/16/20251,5791,5931,552.51,560
05/19/20251,5611,5691,5461,555
05/20/20251,545.51,5931,5451,558
05/21/20251,5501,5601,5411,541
05/22/20251,5231,548.51,5151,541
05/23/20251,541.51,5511,5331,537
05/26/20251,5161,5231,504.51,523
05/27/20251,5531,572.51,5311,570.5
05/28/20251,6001,6001,5651,567
05/29/20251,5821,6071,578.51,602
05/30/20251,573.51,6001,5731,600
06/02/20251,565.51,5711,5361,536
06/03/20251,528.51,528.51,505.51,508
06/04/20251,5481,564.51,536.51,542.5
06/05/20251,5191,521.51,497.51,507
06/06/20251,5071,5161,494.51,513.5
06/09/20251,538.51,544.51,523.51,536.5
06/10/20251,548.51,5741,531.51,543
06/11/20251,562.51,5811,5451,581
06/12/20251,566.51,5701,531.51,542
06/13/20251,5221,5231,486.51,493
06/16/20251,5121,5151,4911,511.5
06/17/20251,521.51,5341,512.51,528.5
06/18/20251,5111,5491,508.51,549
06/19/20251,560.51,5621,5341,534
06/20/20251,534.51,5871,5271,578.5
06/23/20251,568.51,577.51,5471,558
06/24/20251,5901,5951,557.51,565
06/25/20251,5831,5951,5651,589.5
06/26/20251,5831,6061,5761,591
06/27/20251,6251,7071,616.51,675.5
06/30/20251,708.51,7191,6821,695.5
07/01/20251,6801,6891,6251,636
07/02/20251,6231,6411,5871,605.5
07/03/20251,605.51,634.51,5901,632.5
07/04/20251,6631,6651,6101,619
07/07/20251,611.51,614.51,582.51,586
07/08/20251,6001,6381,592.51,634
07/09/20251,649.51,6501,620.51,642.5
07/10/20251,637.51,6391,6121,616
07/11/20251,6561,671.51,640.51,664.5
07/14/20251,6531,676.51,6471,663
07/15/20251,6781,6941,6541,687.5
07/16/20251,6751,6851,644.51,652
07/17/20251,640.51,666.51,627.51,660
07/18/20251,688.51,7051,6731,675
07/22/20251,6521,688.51,6441,656
07/23/20251,7251,818.51,7251,815
07/24/20251,833.51,8601,8141,842.5
07/25/20251,856.51,8641,8101,815.5
07/28/20251,8501,8621,835.51,846
07/29/20251,8251,8291,796.51,801
07/30/20251,8141,8281,7981,807.5
07/31/20251,8161,8601,8111,857
08/01/20251,8621,9121,8501,876
08/04/20251,8001,8191,7661,781
08/05/20251,8151,8391,7881,813.5
08/06/20251,8121,818.51,7891,809
08/07/20251,8261,8941,820.51,877
08/08/20251,880.51,9191,8621,905
08/12/20251,9051,9471,895.51,918
08/13/20251,944.51,9991,936.51,994
08/14/20251,959.51,978.51,9241,931
08/15/20251,926.51,944.51,9101,917.5
08/18/20251,9171,9351,9041,923.5
08/19/20251,9341,970.51,920.51,957
08/20/20251,9571,9701,914.51,927.5
08/21/20251,9101,9351,905.51,913.5
08/22/20251,8961,9221,8951,915
08/25/20251,9211,937.51,8891,890
08/26/20251,8711,907.51,861.51,906
08/27/20251,897.51,9321,8831,924.5
08/28/20251,917.51,9461,9011,946
08/29/20251,9501,9621,9251,936
09/01/20251,927.51,9411,889.51,914.5
09/02/20251,937.51,9531,8951,910
09/03/20251,8991,919.51,887.51,894.5
09/04/20251,909.51,9511,893.51,924.5
09/05/20251,9572,0331,952.52,033
09/08/20252,0692,102.52,0512,081
09/09/20252,1022,105.51,9851,995
09/10/20252,0172,0181,977.52,015.5
09/11/20252,0102,0221,960.51,991
09/12/20252,0312,031.51,9741,980
09/16/20252,0052,0522,0022,021.5
09/17/20252,0222,1132,004.52,092.5
09/18/20252,0872,170.52,075.52,160
09/19/20252,2102,2142,0532,089
09/22/20252,1252,189.52,1172,176
09/24/20252,1902,198.52,113.52,127
09/25/20252,131.52,158.52,1152,143
09/26/20252,1562,1612,1202,130
09/29/20252,1082,1262,0862,100.5
09/30/20252,0822,1672,0812,148.5
10/01/20252,118.52,1392,085.52,119.5
10/02/20252,1002,1732,0912,153.5
10/03/20252,1502,2102,1342,210
10/06/20252,336.52,370.52,267.52,295
10/07/20252,3162,3202,2642,264
10/08/20252,284.52,288.52,2432,268
10/09/20252,2852,2922,250.52,281.5
10/10/20252,276.52,2802,194.52,211.5
10/14/20252,140.52,205.52,1182,140
10/15/20252,162.52,2412,162.52,226
10/16/20252,2662,2802,239.52,277.5
10/17/20252,2632,286.52,2372,255.5
10/20/20252,3002,379.52,288.52,379
10/21/20252,4612,4852,418.52,443.5
10/22/20252,4332,509.52,4272,477.5
10/23/20252,404.52,4302,3912,409
10/24/20252,443.52,528.52,430.52,528.5
10/27/20252,567.52,6092,557.52,589
10/28/20252,595.52,6092,5402,572.5
10/29/20252,580.52,6102,523.52,591.5
10/30/20252,591.52,593.52,534.52,571.5
10/31/20252,579.52,7102,546.52,673
11/04/20252,7122,757.52,589.52,595
11/05/20252,5452,545.52,4302,513
11/06/20252,5952,6072,5202,556
11/07/20252,5062,538.52,4532,493
11/10/20252,5142,5202,4842,505.5
11/11/20252,508.52,513.52,4442,448.5
11/12/20252,4922,5692,443.52,569
11/13/20252,5552,5712,5222,553
11/14/20252,516.52,5742,4702,535.5
11/17/20252,535.52,558.52,498.52,504.5
11/18/20252,458.52,4652,414.52,414.5
11/19/20252,4422,4432,3742,393
11/20/20252,523.52,5702,490.52,490.5
11/21/20252,390.52,4822,382.52,413.5
11/25/20252,4992,504.52,448.52,458.5
11/26/20252,4732,4892,449.52,468.5
11/27/20252,4952,5652,475.52,556
11/28/20252,5552,578.52,543.52,559.5
12/01/20252,534.52,571.52,4702,477.5
12/02/20252,4762,509.52,4762,491
12/03/20252,4812,512.52,414.52,430.5
12/04/20252,4272,482.52,406.52,481
12/05/20252,4512,4582,420.52,433
12/08/20252,446.52,453.52,421.52,446
12/09/20252,426.52,4282,3822,382
12/10/20252,4002,442.52,351.52,362
12/11/20252,399.52,405.52,272.52,275
12/12/20252,3102,3502,272.52,339.5
12/15/20252,250.52,271.52,2172,243.5
12/16/20252,2052,2322,1952,225.5
12/17/20252,2132,2412,1752,223
12/18/20252,1632,224.52,1512,218.5
12/19/20252,225.52,231.52,192.52,197
12/22/20252,2472,248.52,204.52,230
12/23/20252,222.52,2742,217.52,269
12/24/20252,262.52,264.52,184.52,200.5
12/25/20252,237.52,237.52,206.52,230
12/26/20252,2302,2502,218.52,226.5
12/29/20252,2052,2132,178.52,206
12/30/20252,1752,2142,1752,211