Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,096.50
+7.00 (0.34%)
At close: Mar 26, 2026

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,089.002,112.502,064.502,096.502,096.500.34%6,885,500
Mar 25, 20262,108.002,109.002,066.002,089.502,089.502.55%7,848,500
Mar 24, 20262,097.502,098.501,994.502,037.502,037.50-0.24%8,990,600
Mar 23, 20261,977.502,042.501,962.002,042.502,042.50-4.00%10,668,000
Mar 19, 20262,092.002,160.002,092.002,127.502,127.50-2.94%12,468,800
Mar 18, 20262,200.002,203.502,156.502,192.002,192.003.94%9,550,500
Mar 17, 20262,101.502,142.002,084.502,109.002,109.001.86%12,161,600
Mar 16, 20262,104.002,148.502,056.002,070.502,070.50-3.88%11,801,000
Mar 13, 20262,082.002,158.502,081.502,154.002,154.00-0.85%12,496,600
Mar 12, 20262,120.002,172.502,111.502,172.502,172.500.79%11,312,300
Mar 11, 20262,233.002,246.502,153.502,155.502,155.50-2.38%12,577,500
Mar 10, 20262,150.002,208.002,135.002,208.002,208.005.14%11,653,600
Mar 9, 20262,078.002,100.002,002.002,100.002,100.00-6.17%15,571,400
Mar 6, 20262,150.502,238.002,150.502,238.002,238.002.01%10,621,800
Mar 5, 20262,200.002,241.002,171.502,194.002,194.004.25%15,048,100
Mar 4, 20262,093.502,189.002,059.002,104.502,104.500.50%19,905,400
Mar 3, 20262,295.002,298.002,091.502,094.002,094.00-10.38%24,305,900
Mar 2, 20262,320.002,359.502,302.002,336.502,336.50-3.63%11,084,700
Feb 27, 20262,405.502,424.502,366.502,424.502,424.50-0.25%12,438,400
Feb 26, 20262,443.002,498.002,415.002,430.502,430.502.21%12,667,000
Feb 25, 20262,390.002,441.002,362.502,378.002,378.000.34%13,614,800
Feb 24, 20262,359.502,416.502,341.502,370.002,370.00-0.42%13,490,600
Feb 20, 20262,355.002,414.002,345.002,380.002,380.00-0.15%9,286,700
Feb 19, 20262,385.002,424.002,356.002,383.502,383.50-2.05%13,030,300
Feb 18, 20262,307.002,459.502,299.002,433.502,433.506.73%22,570,600
Feb 17, 20262,191.502,315.002,170.502,280.002,280.004.97%11,587,000
Feb 16, 20262,236.002,237.502,172.002,172.002,172.00-1.81%6,816,000
Feb 13, 20262,215.002,250.002,181.502,212.002,212.00-1.51%16,437,900
Feb 12, 20262,318.002,320.002,240.502,246.002,246.00-3.17%13,244,900
Feb 10, 20262,292.502,345.502,289.002,319.502,319.502.16%14,743,900
Feb 9, 20262,300.002,309.002,252.502,270.502,270.504.99%21,206,100
Feb 6, 20262,130.002,170.002,106.502,162.502,162.500.32%11,206,200
Feb 5, 20262,153.002,163.502,106.502,155.502,155.500.16%13,594,800
Feb 4, 20262,150.002,174.502,108.002,152.002,152.00-2.73%15,248,700
Feb 3, 20262,190.002,232.502,143.002,212.502,212.5011.43%29,734,400
Feb 2, 20262,051.002,079.501,977.501,985.501,985.500.23%19,202,900
Jan 30, 20261,954.001,990.001,942.501,981.001,981.002.06%11,942,000
Jan 29, 20261,900.001,944.501,894.001,941.001,941.000.36%10,321,900
Jan 28, 20261,900.001,940.501,895.001,934.001,934.000.03%11,902,800
Jan 27, 20261,926.001,936.501,893.001,933.501,933.500.76%10,364,200
Jan 26, 20261,933.001,944.501,903.501,919.001,919.00-4.05%11,303,700
Jan 23, 20261,973.002,000.001,945.502,000.002,000.000.30%12,761,800
Jan 22, 20262,008.502,016.001,952.501,994.001,994.000.81%12,780,100
Jan 21, 20261,940.501,981.501,935.001,978.001,978.00-0.13%12,697,000
Jan 20, 20262,000.002,013.501,968.001,980.501,980.50-1.64%12,306,200
Jan 19, 20262,043.002,052.502,003.502,013.502,013.50-3.57%10,564,300
Jan 16, 20262,043.002,102.002,041.502,088.002,088.002.15%11,564,300
Jan 15, 20262,026.002,048.502,005.502,044.002,044.000.05%14,099,300
Jan 14, 20262,093.502,096.002,029.502,043.002,043.00-2.83%20,859,500
Jan 13, 20262,197.002,197.502,096.002,102.502,102.50-1.82%16,352,500