TDK Corporation (TYO:6762)
1,876.00
+19.00 (1.02%)
Aug 1, 2025, 3:30 PM JST
TDK Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1,862.00 | 1,912.00 | 1,850.00 | 1,876.00 | 1,876.00 | 1.02% | 10,777,300 |
Jul 31, 2025 | 1,816.00 | 1,860.00 | 1,811.00 | 1,857.00 | 1,857.00 | 2.74% | 7,158,400 |
Jul 30, 2025 | 1,814.00 | 1,828.00 | 1,798.00 | 1,807.50 | 1,807.50 | 0.36% | 6,459,500 |
Jul 29, 2025 | 1,825.00 | 1,829.00 | 1,796.50 | 1,801.00 | 1,801.00 | -2.44% | 6,705,000 |
Jul 28, 2025 | 1,850.00 | 1,862.00 | 1,835.50 | 1,846.00 | 1,846.00 | 1.68% | 6,303,500 |
Jul 25, 2025 | 1,856.50 | 1,864.00 | 1,810.00 | 1,815.50 | 1,815.50 | -1.47% | 7,901,800 |
Jul 24, 2025 | 1,833.50 | 1,860.00 | 1,814.00 | 1,842.50 | 1,842.50 | 1.52% | 10,319,600 |
Jul 23, 2025 | 1,725.00 | 1,818.50 | 1,725.00 | 1,815.00 | 1,815.00 | 9.60% | 17,283,100 |
Jul 22, 2025 | 1,652.00 | 1,688.50 | 1,644.00 | 1,656.00 | 1,656.00 | -1.13% | 5,572,900 |
Jul 18, 2025 | 1,688.50 | 1,705.00 | 1,673.00 | 1,675.00 | 1,675.00 | 0.90% | 6,483,100 |
Jul 17, 2025 | 1,640.50 | 1,666.50 | 1,627.50 | 1,660.00 | 1,660.00 | 0.48% | 5,584,800 |
Jul 16, 2025 | 1,675.00 | 1,685.00 | 1,644.50 | 1,652.00 | 1,652.00 | -2.10% | 5,876,600 |
Jul 15, 2025 | 1,678.00 | 1,694.00 | 1,654.00 | 1,687.50 | 1,687.50 | 1.47% | 6,142,600 |
Jul 14, 2025 | 1,653.00 | 1,676.50 | 1,647.00 | 1,663.00 | 1,663.00 | -0.09% | 4,984,400 |
Jul 11, 2025 | 1,656.00 | 1,671.50 | 1,640.50 | 1,664.50 | 1,664.50 | 3.00% | 8,920,000 |
Jul 10, 2025 | 1,637.50 | 1,639.00 | 1,612.00 | 1,616.00 | 1,616.00 | -1.61% | 7,495,700 |
Jul 9, 2025 | 1,649.50 | 1,650.00 | 1,620.50 | 1,642.50 | 1,642.50 | 0.52% | 4,294,400 |
Jul 8, 2025 | 1,600.00 | 1,638.00 | 1,592.50 | 1,634.00 | 1,634.00 | 3.03% | 8,861,200 |
Jul 7, 2025 | 1,611.50 | 1,614.50 | 1,582.50 | 1,586.00 | 1,586.00 | -2.04% | 3,748,900 |
Jul 4, 2025 | 1,663.00 | 1,665.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.83% | 6,002,500 |
Jul 3, 2025 | 1,605.50 | 1,634.50 | 1,590.00 | 1,632.50 | 1,632.50 | 1.68% | 13,251,000 |
Jul 2, 2025 | 1,623.00 | 1,641.00 | 1,587.00 | 1,605.50 | 1,605.50 | -1.86% | 11,293,600 |
Jul 1, 2025 | 1,680.00 | 1,689.00 | 1,625.00 | 1,636.00 | 1,636.00 | -3.51% | 7,276,000 |
Jun 30, 2025 | 1,708.50 | 1,719.00 | 1,682.00 | 1,695.50 | 1,695.50 | 1.19% | 10,902,500 |
Jun 27, 2025 | 1,625.00 | 1,707.00 | 1,616.50 | 1,675.50 | 1,675.50 | 5.31% | 12,317,700 |
Jun 26, 2025 | 1,583.00 | 1,606.00 | 1,576.00 | 1,591.00 | 1,591.00 | 0.09% | 7,598,400 |
Jun 25, 2025 | 1,583.00 | 1,595.00 | 1,565.00 | 1,589.50 | 1,589.50 | 1.57% | 4,814,200 |
Jun 24, 2025 | 1,590.00 | 1,595.00 | 1,557.50 | 1,565.00 | 1,565.00 | 0.45% | 6,925,400 |
Jun 23, 2025 | 1,568.50 | 1,577.50 | 1,547.00 | 1,558.00 | 1,558.00 | -1.30% | 5,357,800 |
Jun 20, 2025 | 1,534.50 | 1,587.00 | 1,527.00 | 1,578.50 | 1,578.50 | 2.90% | 14,627,400 |
Jun 19, 2025 | 1,560.50 | 1,562.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.97% | 4,833,300 |
Jun 18, 2025 | 1,511.00 | 1,549.00 | 1,508.50 | 1,549.00 | 1,549.00 | 1.34% | 6,552,200 |
Jun 17, 2025 | 1,521.50 | 1,534.00 | 1,512.50 | 1,528.50 | 1,528.50 | 1.12% | 5,898,500 |
Jun 16, 2025 | 1,512.00 | 1,515.00 | 1,491.00 | 1,511.50 | 1,511.50 | 1.24% | 5,281,500 |
Jun 13, 2025 | 1,522.00 | 1,523.00 | 1,486.50 | 1,493.00 | 1,493.00 | -3.18% | 14,991,500 |
Jun 12, 2025 | 1,566.50 | 1,570.00 | 1,531.50 | 1,542.00 | 1,542.00 | -2.47% | 6,811,500 |
Jun 11, 2025 | 1,562.50 | 1,581.00 | 1,545.00 | 1,581.00 | 1,581.00 | 2.46% | 5,271,500 |
Jun 10, 2025 | 1,548.50 | 1,574.00 | 1,531.50 | 1,543.00 | 1,543.00 | 0.42% | 6,351,100 |
Jun 9, 2025 | 1,538.50 | 1,544.50 | 1,523.50 | 1,536.50 | 1,536.50 | 1.52% | 5,359,700 |
Jun 6, 2025 | 1,507.00 | 1,516.00 | 1,494.50 | 1,513.50 | 1,513.50 | 0.43% | 5,330,300 |
Jun 5, 2025 | 1,519.00 | 1,521.50 | 1,497.50 | 1,507.00 | 1,507.00 | -2.30% | 6,126,500 |
Jun 4, 2025 | 1,548.00 | 1,564.50 | 1,536.50 | 1,542.50 | 1,542.50 | 2.29% | 6,346,900 |
Jun 3, 2025 | 1,528.50 | 1,528.50 | 1,505.50 | 1,508.00 | 1,508.00 | -1.82% | 6,102,700 |
Jun 2, 2025 | 1,565.50 | 1,571.00 | 1,536.00 | 1,536.00 | 1,536.00 | -4.00% | 6,051,500 |
May 30, 2025 | 1,573.50 | 1,600.00 | 1,573.00 | 1,600.00 | 1,600.00 | -0.12% | 21,674,900 |
May 29, 2025 | 1,582.00 | 1,607.00 | 1,578.50 | 1,602.00 | 1,602.00 | 2.23% | 7,142,600 |
May 28, 2025 | 1,600.00 | 1,600.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.22% | 6,132,400 |
May 27, 2025 | 1,553.00 | 1,572.50 | 1,531.00 | 1,570.50 | 1,570.50 | 3.12% | 6,835,500 |
May 26, 2025 | 1,516.00 | 1,523.00 | 1,504.50 | 1,523.00 | 1,523.00 | -0.91% | 5,268,100 |
May 23, 2025 | 1,541.50 | 1,551.00 | 1,533.00 | 1,537.00 | 1,537.00 | -0.26% | 5,162,400 |