Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,591.50
+19.00 (0.74%)
Oct 29, 2025, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,580.502,610.002,523.502,591.502,591.500.74%11,990,400
Oct 28, 20252,595.502,609.002,540.002,572.502,572.50-0.64%7,762,200
Oct 27, 20252,567.502,609.002,557.502,589.002,589.002.39%7,373,400
Oct 24, 20252,443.502,528.502,430.502,528.502,528.504.96%6,868,900
Oct 23, 20252,404.502,430.002,391.002,409.002,409.00-2.76%7,859,100
Oct 22, 20252,433.002,509.502,427.002,477.502,477.501.39%7,877,800
Oct 21, 20252,461.002,485.002,418.502,443.502,443.502.71%12,152,700
Oct 20, 20252,300.002,379.502,288.502,379.002,379.005.48%7,874,800
Oct 17, 20252,263.002,286.502,237.002,255.502,255.50-0.97%5,990,200
Oct 16, 20252,266.002,280.002,239.502,277.502,277.502.31%6,751,800
Oct 15, 20252,162.502,241.002,162.502,226.002,226.004.02%6,477,700
Oct 14, 20252,140.502,205.502,118.002,140.002,140.00-3.23%9,679,900
Oct 10, 20252,276.502,280.002,194.502,211.502,211.50-3.07%11,395,500
Oct 9, 20252,285.002,292.002,250.502,281.502,281.500.60%7,831,800
Oct 8, 20252,284.502,288.502,243.002,268.002,268.000.18%7,504,200
Oct 7, 20252,316.002,320.002,264.002,264.002,264.00-1.35%9,025,500
Oct 6, 20252,336.502,370.502,267.502,295.002,295.003.85%10,900,000
Oct 3, 20252,150.002,210.002,134.002,210.002,210.002.62%6,431,800
Oct 2, 20252,100.002,173.002,091.002,153.502,153.501.60%8,232,700
Oct 1, 20252,118.502,139.002,085.502,119.502,119.50-1.35%8,246,000
Sep 30, 20252,082.002,167.002,081.002,148.502,148.502.29%8,475,200
Sep 29, 20252,108.002,126.002,086.002,100.502,100.50-1.38%5,849,800
Sep 26, 20252,156.002,161.002,120.002,130.002,115.00-0.61%8,532,600
Sep 25, 20252,131.502,158.502,115.002,143.002,127.910.75%7,204,000
Sep 24, 20252,190.002,198.502,113.502,127.002,112.02-2.25%8,456,400
Sep 22, 20252,125.002,189.502,117.002,176.002,160.684.16%8,345,800
Sep 19, 20252,210.002,214.002,053.002,089.002,074.29-3.29%16,814,700
Sep 18, 20252,087.002,170.502,075.502,160.002,144.793.23%11,775,900
Sep 17, 20252,022.002,113.002,004.502,092.502,077.763.51%11,775,900
Sep 16, 20252,005.002,052.002,002.002,021.502,007.262.10%10,608,300
Sep 12, 20252,031.002,031.501,974.001,980.001,966.06-0.55%11,562,200
Sep 11, 20252,010.002,022.001,960.501,991.001,976.98-1.22%11,562,200
Sep 10, 20252,017.002,018.001,977.502,015.502,001.311.03%7,700,600
Sep 9, 20252,102.002,105.501,985.001,995.001,980.95-4.13%9,429,800
Sep 8, 20252,069.002,102.502,051.002,081.002,066.352.36%12,932,900
Sep 5, 20251,957.002,033.001,952.502,033.002,018.685.64%9,822,400
Sep 4, 20251,909.501,951.001,893.501,924.501,910.951.58%6,277,400
Sep 3, 20251,899.001,919.501,887.501,894.501,881.16-0.81%6,049,300
Sep 2, 20251,937.501,953.001,895.001,910.001,896.55-0.24%6,115,500
Sep 1, 20251,927.501,941.001,889.501,914.501,901.02-1.11%5,215,900
Aug 29, 20251,950.001,962.001,925.001,936.001,922.37-0.51%5,499,300
Aug 28, 20251,917.501,946.001,901.001,946.001,932.301.12%5,344,700
Aug 27, 20251,897.501,932.001,883.001,924.501,910.950.97%4,693,200
Aug 26, 20251,871.001,907.501,861.501,906.001,892.580.85%6,838,900
Aug 25, 20251,921.001,937.501,889.001,890.001,876.69-1.31%4,471,100
Aug 22, 20251,896.001,922.001,895.001,915.001,901.520.08%3,099,700
Aug 21, 20251,910.001,935.001,905.501,913.501,900.03-0.73%4,559,500
Aug 20, 20251,957.001,970.001,914.501,927.501,913.93-1.51%7,412,900
Aug 19, 20251,934.001,970.501,920.501,957.001,943.221.74%7,049,700
Aug 18, 20251,917.001,935.001,904.001,923.501,909.960.31%5,495,700