TDK Corporation (TYO:6762)
Japan · Delayed Price · Currency is JPY 2,194.00
+89.50 (4.25%)
At close: Mar 5, 2026
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,200.00 | 2,241.00 | 2,172.00 | 2,212.50 | - | 5.13% | 6,143,000 |
| Mar 4, 2026 | 2,093.50 | 2,189.00 | 2,059.00 | 2,104.50 | 2,104.50 | 0.50% | 19,905,400 |
| Mar 3, 2026 | 2,295.00 | 2,298.00 | 2,091.50 | 2,094.00 | 2,094.00 | -10.38% | 24,305,900 |
| Mar 2, 2026 | 2,320.00 | 2,359.50 | 2,302.00 | 2,336.50 | 2,336.50 | -3.63% | 11,084,700 |
| Feb 27, 2026 | 2,405.50 | 2,424.50 | 2,366.50 | 2,424.50 | 2,424.50 | -0.25% | 12,438,400 |
| Feb 26, 2026 | 2,443.00 | 2,498.00 | 2,415.00 | 2,430.50 | 2,430.50 | 2.21% | 12,667,000 |
| Feb 25, 2026 | 2,390.00 | 2,441.00 | 2,362.50 | 2,378.00 | 2,378.00 | 0.34% | 13,614,800 |
| Feb 24, 2026 | 2,359.50 | 2,416.50 | 2,341.50 | 2,370.00 | 2,370.00 | -0.42% | 13,490,600 |
| Feb 20, 2026 | 2,355.00 | 2,414.00 | 2,345.00 | 2,380.00 | 2,380.00 | -0.15% | 9,286,700 |
| Feb 19, 2026 | 2,385.00 | 2,424.00 | 2,356.00 | 2,383.50 | 2,383.50 | -2.05% | 13,030,300 |
| Feb 18, 2026 | 2,307.00 | 2,459.50 | 2,299.00 | 2,433.50 | 2,433.50 | 6.73% | 22,570,600 |
| Feb 17, 2026 | 2,191.50 | 2,315.00 | 2,170.50 | 2,280.00 | 2,280.00 | 4.97% | 11,587,000 |
| Feb 16, 2026 | 2,236.00 | 2,237.50 | 2,172.00 | 2,172.00 | 2,172.00 | -1.81% | 6,816,000 |
| Feb 13, 2026 | 2,215.00 | 2,250.00 | 2,181.50 | 2,212.00 | 2,212.00 | -1.51% | 16,437,900 |
| Feb 12, 2026 | 2,318.00 | 2,320.00 | 2,240.50 | 2,246.00 | 2,246.00 | -3.17% | 13,244,900 |
| Feb 10, 2026 | 2,292.50 | 2,345.50 | 2,289.00 | 2,319.50 | 2,319.50 | 2.16% | 14,743,900 |
| Feb 9, 2026 | 2,300.00 | 2,309.00 | 2,252.50 | 2,270.50 | 2,270.50 | 4.99% | 21,206,100 |
| Feb 6, 2026 | 2,130.00 | 2,170.00 | 2,106.50 | 2,162.50 | 2,162.50 | 0.32% | 11,206,200 |
| Feb 5, 2026 | 2,153.00 | 2,163.50 | 2,106.50 | 2,155.50 | 2,155.50 | 0.16% | 13,594,800 |
| Feb 4, 2026 | 2,150.00 | 2,174.50 | 2,108.00 | 2,152.00 | 2,152.00 | -2.73% | 15,248,700 |
| Feb 3, 2026 | 2,190.00 | 2,232.50 | 2,143.00 | 2,212.50 | 2,212.50 | 11.43% | 29,734,400 |
| Feb 2, 2026 | 2,051.00 | 2,079.50 | 1,977.50 | 1,985.50 | 1,985.50 | 0.23% | 19,202,900 |
| Jan 30, 2026 | 1,954.00 | 1,990.00 | 1,942.50 | 1,981.00 | 1,981.00 | 2.06% | 11,942,000 |
| Jan 29, 2026 | 1,900.00 | 1,944.50 | 1,894.00 | 1,941.00 | 1,941.00 | 0.36% | 10,321,900 |
| Jan 28, 2026 | 1,900.00 | 1,940.50 | 1,895.00 | 1,934.00 | 1,934.00 | 0.03% | 11,902,800 |
| Jan 27, 2026 | 1,926.00 | 1,936.50 | 1,893.00 | 1,933.50 | 1,933.50 | 0.76% | 10,364,200 |
| Jan 26, 2026 | 1,933.00 | 1,944.50 | 1,903.50 | 1,919.00 | 1,919.00 | -4.05% | 11,303,700 |
| Jan 23, 2026 | 1,973.00 | 2,000.00 | 1,945.50 | 2,000.00 | 2,000.00 | 0.30% | 12,761,800 |
| Jan 22, 2026 | 2,008.50 | 2,016.00 | 1,952.50 | 1,994.00 | 1,994.00 | 0.81% | 12,780,100 |
| Jan 21, 2026 | 1,940.50 | 1,981.50 | 1,935.00 | 1,978.00 | 1,978.00 | -0.13% | 12,697,000 |
| Jan 20, 2026 | 2,000.00 | 2,013.50 | 1,968.00 | 1,980.50 | 1,980.50 | -1.64% | 12,306,200 |
| Jan 19, 2026 | 2,043.00 | 2,052.50 | 2,003.50 | 2,013.50 | 2,013.50 | -3.57% | 10,564,300 |
| Jan 16, 2026 | 2,043.00 | 2,102.00 | 2,041.50 | 2,088.00 | 2,088.00 | 2.15% | 11,564,300 |
| Jan 15, 2026 | 2,026.00 | 2,048.50 | 2,005.50 | 2,044.00 | 2,044.00 | 0.05% | 14,099,300 |
| Jan 14, 2026 | 2,093.50 | 2,096.00 | 2,029.50 | 2,043.00 | 2,043.00 | -2.83% | 20,859,500 |
| Jan 13, 2026 | 2,197.00 | 2,197.50 | 2,096.00 | 2,102.50 | 2,102.50 | -1.82% | 16,352,500 |
| Jan 9, 2026 | 2,153.00 | 2,162.00 | 2,102.50 | 2,141.50 | 2,141.50 | 1.18% | 9,976,200 |
| Jan 8, 2026 | 2,159.00 | 2,168.50 | 2,114.00 | 2,116.50 | 2,116.50 | -2.60% | 14,268,600 |
| Jan 7, 2026 | 2,211.00 | 2,225.50 | 2,173.00 | 2,173.00 | 2,173.00 | -3.19% | 12,728,900 |
| Jan 6, 2026 | 2,280.00 | 2,286.00 | 2,235.50 | 2,244.50 | 2,244.50 | -0.24% | 7,574,400 |
| Jan 5, 2026 | 2,249.00 | 2,259.50 | 2,222.00 | 2,250.00 | 2,250.00 | 1.76% | 8,276,600 |
| Dec 30, 2025 | 2,175.00 | 2,214.00 | 2,175.00 | 2,211.00 | 2,211.00 | 0.23% | 5,267,300 |
| Dec 29, 2025 | 2,205.00 | 2,213.00 | 2,178.50 | 2,206.00 | 2,206.00 | -0.92% | 5,320,100 |
| Dec 26, 2025 | 2,230.00 | 2,250.00 | 2,218.50 | 2,226.50 | 2,226.50 | -0.16% | 4,175,100 |
| Dec 25, 2025 | 2,237.50 | 2,237.50 | 2,206.50 | 2,230.00 | 2,230.00 | 1.34% | 3,910,400 |
| Dec 24, 2025 | 2,262.50 | 2,264.50 | 2,184.50 | 2,200.50 | 2,200.50 | -3.02% | 7,604,100 |
| Dec 23, 2025 | 2,222.50 | 2,274.00 | 2,217.50 | 2,269.00 | 2,269.00 | 1.75% | 6,089,200 |
| Dec 22, 2025 | 2,247.00 | 2,248.50 | 2,204.50 | 2,230.00 | 2,230.00 | 1.50% | 8,636,000 |
| Dec 19, 2025 | 2,225.50 | 2,231.50 | 2,192.50 | 2,197.00 | 2,197.00 | -0.97% | 13,278,600 |
| Dec 18, 2025 | 2,163.00 | 2,224.50 | 2,151.00 | 2,218.50 | 2,218.50 | -0.20% | 7,767,600 |