TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
1,876.00
+19.00 (1.02%)
Aug 1, 2025, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,862.001,912.001,850.001,876.001,876.001.02%10,777,300
Jul 31, 20251,816.001,860.001,811.001,857.001,857.002.74%7,158,400
Jul 30, 20251,814.001,828.001,798.001,807.501,807.500.36%6,459,500
Jul 29, 20251,825.001,829.001,796.501,801.001,801.00-2.44%6,705,000
Jul 28, 20251,850.001,862.001,835.501,846.001,846.001.68%6,303,500
Jul 25, 20251,856.501,864.001,810.001,815.501,815.50-1.47%7,901,800
Jul 24, 20251,833.501,860.001,814.001,842.501,842.501.52%10,319,600
Jul 23, 20251,725.001,818.501,725.001,815.001,815.009.60%17,283,100
Jul 22, 20251,652.001,688.501,644.001,656.001,656.00-1.13%5,572,900
Jul 18, 20251,688.501,705.001,673.001,675.001,675.000.90%6,483,100
Jul 17, 20251,640.501,666.501,627.501,660.001,660.000.48%5,584,800
Jul 16, 20251,675.001,685.001,644.501,652.001,652.00-2.10%5,876,600
Jul 15, 20251,678.001,694.001,654.001,687.501,687.501.47%6,142,600
Jul 14, 20251,653.001,676.501,647.001,663.001,663.00-0.09%4,984,400
Jul 11, 20251,656.001,671.501,640.501,664.501,664.503.00%8,920,000
Jul 10, 20251,637.501,639.001,612.001,616.001,616.00-1.61%7,495,700
Jul 9, 20251,649.501,650.001,620.501,642.501,642.500.52%4,294,400
Jul 8, 20251,600.001,638.001,592.501,634.001,634.003.03%8,861,200
Jul 7, 20251,611.501,614.501,582.501,586.001,586.00-2.04%3,748,900
Jul 4, 20251,663.001,665.001,610.001,619.001,619.00-0.83%6,002,500
Jul 3, 20251,605.501,634.501,590.001,632.501,632.501.68%13,251,000
Jul 2, 20251,623.001,641.001,587.001,605.501,605.50-1.86%11,293,600
Jul 1, 20251,680.001,689.001,625.001,636.001,636.00-3.51%7,276,000
Jun 30, 20251,708.501,719.001,682.001,695.501,695.501.19%10,902,500
Jun 27, 20251,625.001,707.001,616.501,675.501,675.505.31%12,317,700
Jun 26, 20251,583.001,606.001,576.001,591.001,591.000.09%7,598,400
Jun 25, 20251,583.001,595.001,565.001,589.501,589.501.57%4,814,200
Jun 24, 20251,590.001,595.001,557.501,565.001,565.000.45%6,925,400
Jun 23, 20251,568.501,577.501,547.001,558.001,558.00-1.30%5,357,800
Jun 20, 20251,534.501,587.001,527.001,578.501,578.502.90%14,627,400
Jun 19, 20251,560.501,562.001,534.001,534.001,534.00-0.97%4,833,300
Jun 18, 20251,511.001,549.001,508.501,549.001,549.001.34%6,552,200
Jun 17, 20251,521.501,534.001,512.501,528.501,528.501.12%5,898,500
Jun 16, 20251,512.001,515.001,491.001,511.501,511.501.24%5,281,500
Jun 13, 20251,522.001,523.001,486.501,493.001,493.00-3.18%14,991,500
Jun 12, 20251,566.501,570.001,531.501,542.001,542.00-2.47%6,811,500
Jun 11, 20251,562.501,581.001,545.001,581.001,581.002.46%5,271,500
Jun 10, 20251,548.501,574.001,531.501,543.001,543.000.42%6,351,100
Jun 9, 20251,538.501,544.501,523.501,536.501,536.501.52%5,359,700
Jun 6, 20251,507.001,516.001,494.501,513.501,513.500.43%5,330,300
Jun 5, 20251,519.001,521.501,497.501,507.001,507.00-2.30%6,126,500
Jun 4, 20251,548.001,564.501,536.501,542.501,542.502.29%6,346,900
Jun 3, 20251,528.501,528.501,505.501,508.001,508.00-1.82%6,102,700
Jun 2, 20251,565.501,571.001,536.001,536.001,536.00-4.00%6,051,500
May 30, 20251,573.501,600.001,573.001,600.001,600.00-0.12%21,674,900
May 29, 20251,582.001,607.001,578.501,602.001,602.002.23%7,142,600
May 28, 20251,600.001,600.001,565.001,567.001,567.00-0.22%6,132,400
May 27, 20251,553.001,572.501,531.001,570.501,570.503.12%6,835,500
May 26, 20251,516.001,523.001,504.501,523.001,523.00-0.91%5,268,100
May 23, 20251,541.501,551.001,533.001,537.001,537.00-0.26%5,162,400