TDK Corporation (TYO:6762)
2,591.50
+19.00 (0.74%)
Oct 29, 2025, 3:30 PM JST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,580.50 | 2,610.00 | 2,523.50 | 2,591.50 | 2,591.50 | 0.74% | 11,990,400 |
| Oct 28, 2025 | 2,595.50 | 2,609.00 | 2,540.00 | 2,572.50 | 2,572.50 | -0.64% | 7,762,200 |
| Oct 27, 2025 | 2,567.50 | 2,609.00 | 2,557.50 | 2,589.00 | 2,589.00 | 2.39% | 7,373,400 |
| Oct 24, 2025 | 2,443.50 | 2,528.50 | 2,430.50 | 2,528.50 | 2,528.50 | 4.96% | 6,868,900 |
| Oct 23, 2025 | 2,404.50 | 2,430.00 | 2,391.00 | 2,409.00 | 2,409.00 | -2.76% | 7,859,100 |
| Oct 22, 2025 | 2,433.00 | 2,509.50 | 2,427.00 | 2,477.50 | 2,477.50 | 1.39% | 7,877,800 |
| Oct 21, 2025 | 2,461.00 | 2,485.00 | 2,418.50 | 2,443.50 | 2,443.50 | 2.71% | 12,152,700 |
| Oct 20, 2025 | 2,300.00 | 2,379.50 | 2,288.50 | 2,379.00 | 2,379.00 | 5.48% | 7,874,800 |
| Oct 17, 2025 | 2,263.00 | 2,286.50 | 2,237.00 | 2,255.50 | 2,255.50 | -0.97% | 5,990,200 |
| Oct 16, 2025 | 2,266.00 | 2,280.00 | 2,239.50 | 2,277.50 | 2,277.50 | 2.31% | 6,751,800 |
| Oct 15, 2025 | 2,162.50 | 2,241.00 | 2,162.50 | 2,226.00 | 2,226.00 | 4.02% | 6,477,700 |
| Oct 14, 2025 | 2,140.50 | 2,205.50 | 2,118.00 | 2,140.00 | 2,140.00 | -3.23% | 9,679,900 |
| Oct 10, 2025 | 2,276.50 | 2,280.00 | 2,194.50 | 2,211.50 | 2,211.50 | -3.07% | 11,395,500 |
| Oct 9, 2025 | 2,285.00 | 2,292.00 | 2,250.50 | 2,281.50 | 2,281.50 | 0.60% | 7,831,800 |
| Oct 8, 2025 | 2,284.50 | 2,288.50 | 2,243.00 | 2,268.00 | 2,268.00 | 0.18% | 7,504,200 |
| Oct 7, 2025 | 2,316.00 | 2,320.00 | 2,264.00 | 2,264.00 | 2,264.00 | -1.35% | 9,025,500 |
| Oct 6, 2025 | 2,336.50 | 2,370.50 | 2,267.50 | 2,295.00 | 2,295.00 | 3.85% | 10,900,000 |
| Oct 3, 2025 | 2,150.00 | 2,210.00 | 2,134.00 | 2,210.00 | 2,210.00 | 2.62% | 6,431,800 |
| Oct 2, 2025 | 2,100.00 | 2,173.00 | 2,091.00 | 2,153.50 | 2,153.50 | 1.60% | 8,232,700 |
| Oct 1, 2025 | 2,118.50 | 2,139.00 | 2,085.50 | 2,119.50 | 2,119.50 | -1.35% | 8,246,000 |
| Sep 30, 2025 | 2,082.00 | 2,167.00 | 2,081.00 | 2,148.50 | 2,148.50 | 2.29% | 8,475,200 |
| Sep 29, 2025 | 2,108.00 | 2,126.00 | 2,086.00 | 2,100.50 | 2,100.50 | -1.38% | 5,849,800 |
| Sep 26, 2025 | 2,156.00 | 2,161.00 | 2,120.00 | 2,130.00 | 2,115.00 | -0.61% | 8,532,600 |
| Sep 25, 2025 | 2,131.50 | 2,158.50 | 2,115.00 | 2,143.00 | 2,127.91 | 0.75% | 7,204,000 |
| Sep 24, 2025 | 2,190.00 | 2,198.50 | 2,113.50 | 2,127.00 | 2,112.02 | -2.25% | 8,456,400 |
| Sep 22, 2025 | 2,125.00 | 2,189.50 | 2,117.00 | 2,176.00 | 2,160.68 | 4.16% | 8,345,800 |
| Sep 19, 2025 | 2,210.00 | 2,214.00 | 2,053.00 | 2,089.00 | 2,074.29 | -3.29% | 16,814,700 |
| Sep 18, 2025 | 2,087.00 | 2,170.50 | 2,075.50 | 2,160.00 | 2,144.79 | 3.23% | 11,775,900 |
| Sep 17, 2025 | 2,022.00 | 2,113.00 | 2,004.50 | 2,092.50 | 2,077.76 | 3.51% | 11,775,900 |
| Sep 16, 2025 | 2,005.00 | 2,052.00 | 2,002.00 | 2,021.50 | 2,007.26 | 2.10% | 10,608,300 |
| Sep 12, 2025 | 2,031.00 | 2,031.50 | 1,974.00 | 1,980.00 | 1,966.06 | -0.55% | 11,562,200 |
| Sep 11, 2025 | 2,010.00 | 2,022.00 | 1,960.50 | 1,991.00 | 1,976.98 | -1.22% | 11,562,200 |
| Sep 10, 2025 | 2,017.00 | 2,018.00 | 1,977.50 | 2,015.50 | 2,001.31 | 1.03% | 7,700,600 |
| Sep 9, 2025 | 2,102.00 | 2,105.50 | 1,985.00 | 1,995.00 | 1,980.95 | -4.13% | 9,429,800 |
| Sep 8, 2025 | 2,069.00 | 2,102.50 | 2,051.00 | 2,081.00 | 2,066.35 | 2.36% | 12,932,900 |
| Sep 5, 2025 | 1,957.00 | 2,033.00 | 1,952.50 | 2,033.00 | 2,018.68 | 5.64% | 9,822,400 |
| Sep 4, 2025 | 1,909.50 | 1,951.00 | 1,893.50 | 1,924.50 | 1,910.95 | 1.58% | 6,277,400 |
| Sep 3, 2025 | 1,899.00 | 1,919.50 | 1,887.50 | 1,894.50 | 1,881.16 | -0.81% | 6,049,300 |
| Sep 2, 2025 | 1,937.50 | 1,953.00 | 1,895.00 | 1,910.00 | 1,896.55 | -0.24% | 6,115,500 |
| Sep 1, 2025 | 1,927.50 | 1,941.00 | 1,889.50 | 1,914.50 | 1,901.02 | -1.11% | 5,215,900 |
| Aug 29, 2025 | 1,950.00 | 1,962.00 | 1,925.00 | 1,936.00 | 1,922.37 | -0.51% | 5,499,300 |
| Aug 28, 2025 | 1,917.50 | 1,946.00 | 1,901.00 | 1,946.00 | 1,932.30 | 1.12% | 5,344,700 |
| Aug 27, 2025 | 1,897.50 | 1,932.00 | 1,883.00 | 1,924.50 | 1,910.95 | 0.97% | 4,693,200 |
| Aug 26, 2025 | 1,871.00 | 1,907.50 | 1,861.50 | 1,906.00 | 1,892.58 | 0.85% | 6,838,900 |
| Aug 25, 2025 | 1,921.00 | 1,937.50 | 1,889.00 | 1,890.00 | 1,876.69 | -1.31% | 4,471,100 |
| Aug 22, 2025 | 1,896.00 | 1,922.00 | 1,895.00 | 1,915.00 | 1,901.52 | 0.08% | 3,099,700 |
| Aug 21, 2025 | 1,910.00 | 1,935.00 | 1,905.50 | 1,913.50 | 1,900.03 | -0.73% | 4,559,500 |
| Aug 20, 2025 | 1,957.00 | 1,970.00 | 1,914.50 | 1,927.50 | 1,913.93 | -1.51% | 7,412,900 |
| Aug 19, 2025 | 1,934.00 | 1,970.50 | 1,920.50 | 1,957.00 | 1,943.22 | 1.74% | 7,049,700 |
| Aug 18, 2025 | 1,917.00 | 1,935.00 | 1,904.00 | 1,923.50 | 1,909.96 | 0.31% | 5,495,700 |