Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

TDK Corporation (6762) Historical Prices

26 Followers
JP:6762 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,415.502,427.002,327.002,337.002,337.00-1.20%13,214,3001.23
Nov 11, 20262,260.002,384.502,231.502,365.502,365.50+4.81%12,950,5001.21
Nov 10, 20262,251.002,267.002,192.502,257.002,257.00+7.12%13,916,5001.30
Nov 09, 20262,120.002,188.002,089.002,112.002,112.00+0.24%12,321,0001.16
Nov 06, 20261,973.002,118.501,972.002,107.002,107.00-6.44%20,308,8011.98
Nov 05, 20262,416.002,434.502,236.502,252.002,252.00-8.12%18,828,8011.87
Nov 04, 20262,520.002,547.502,318.502,451.002,451.00-2.54%17,282,6991.74
Nov 03, 20262,515.002,625.002,436.502,515.002,515.000.00%00.00
Nov 02, 20262,611.002,625.002,436.502,515.002,515.00-2.22%17,318,0001.72
Oct 30, 20262,650.002,654.502,512.502,572.002,572.00-7.22%17,495,0001.74
Oct 29, 20262,790.002,790.002,661.002,772.002,772.00-0.66%15,270,8001.50
Oct 28, 20262,790.002,790.502,736.502,790.502,790.50+5.00%12,470,5001.21
Oct 27, 20262,635.502,727.002,609.502,657.502,657.50+2.78%12,516,5001.21
Oct 26, 20262,600.002,652.002,560.002,585.502,585.50-1.49%11,074,2001.05
Oct 23, 20262,674.502,680.002,564.002,624.502,624.50-5.61%20,092,4001.93
Oct 22, 20262,924.502,930.502,762.502,780.502,780.50-4.20%11,177,7001.08
Oct 21, 20262,884.002,948.502,865.502,902.502,902.50+2.42%9,901,4000.96
Oct 20, 20262,889.502,911.502,809.502,834.002,834.00-2.71%8,991,1000.87
Oct 19, 20262,862.002,925.502,816.502,913.002,913.00-0.94%9,937,2000.96
Oct 16, 20262,866.002,986.002,865.002,940.502,940.50+1.27%11,490,2001.11
Oct 15, 20263,012.003,039.002,894.502,903.502,903.50-7.88%14,519,9001.44
Oct 14, 20263,136.003,195.003,111.003,152.003,152.00+0.61%7,242,4000.71
Oct 13, 20263,151.003,172.003,040.003,133.003,133.00-4.13%12,237,5001.19
Oct 12, 20263,268.003,413.003,225.003,268.003,268.000.00%00.00
Oct 09, 20263,400.003,413.003,225.003,268.003,268.00-2.54%16,078,6001.55
Oct 08, 20263,460.003,515.003,353.003,353.003,353.00-5.01%12,675,5001.22
Oct 07, 20263,611.003,635.003,525.003,530.003,530.00-2.70%16,599,1991.61
Oct 06, 20263,505.003,698.003,441.003,628.003,628.00+5.25%32,379,8013.24
Oct 05, 20263,367.003,499.003,336.003,447.003,447.00+7.79%22,431,9002.27
Oct 02, 20263,176.003,205.003,116.003,198.003,198.00-0.06%11,492,1001.15
Oct 01, 20263,021.003,200.002,999.503,200.003,200.00+7.35%15,628,6001.57
Sep 30, 20263,003.003,066.002,940.002,981.002,981.00+2.12%14,761,8001.50
Sep 29, 20262,906.502,933.002,860.002,919.002,919.00-0.55%8,415,5000.84
Sep 28, 20262,983.003,048.002,940.002,955.002,935.00-0.77%8,744,9000.87
Sep 25, 20262,953.503,004.002,920.502,978.002,957.84+0.80%9,616,9000.95
Sep 24, 20262,918.003,005.002,895.002,954.502,934.50+3.85%14,281,8001.41
Sep 23, 20262,845.002,881.002,808.002,845.002,825.740.00%00.00
Sep 22, 20262,845.002,881.002,808.002,845.002,825.740.00%00.00
Sep 21, 20262,845.002,881.002,808.002,845.002,825.740.00%00.00
Sep 18, 20262,856.002,881.002,808.002,845.002,825.74+1.39%10,766,5000.98
Sep 17, 20262,922.002,924.502,805.002,806.002,787.01-2.30%7,798,9000.71
Sep 16, 20262,842.502,890.002,812.502,872.002,852.56+1.36%6,796,4000.60
Sep 15, 20262,766.502,856.002,760.502,833.502,814.32+0.60%5,913,0000.52
Sep 14, 20262,780.002,841.502,742.502,816.502,797.44+0.28%6,534,4000.57
Sep 11, 20262,741.002,817.002,724.002,808.502,789.49-1.47%12,186,5001.06
Sep 10, 20262,845.002,858.502,785.002,850.502,831.21+1.35%11,413,7000.98
Sep 09, 20262,765.502,840.002,750.502,812.502,793.46+1.35%11,867,4001.01
Sep 08, 20262,940.002,949.002,771.002,775.002,756.22-6.89%10,293,8000.87
Sep 07, 20263,000.003,012.002,946.002,980.502,960.33+2.51%9,053,5000.76
Sep 04, 20262,863.002,931.502,842.502,907.502,887.82+2.65%7,939,8000.66