Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,268.00
+4.00 (0.18%)
Oct 8, 2025, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20251,926.501,944.501,910.001,917.501,904.00-0.70%6,871,900
Aug 14, 20251,959.501,978.501,924.001,931.001,917.41-3.16%7,532,800
Aug 13, 20251,944.501,999.001,936.501,994.001,979.963.96%10,865,400
Aug 12, 20251,905.001,947.001,895.501,918.001,904.500.68%9,859,500
Aug 8, 20251,880.501,919.001,862.001,905.001,891.591.49%10,450,500
Aug 7, 20251,826.001,894.001,820.501,877.001,863.793.76%9,241,400
Aug 6, 20251,812.001,818.501,789.001,809.001,796.26-0.25%4,639,200
Aug 5, 20251,815.001,839.001,788.001,813.501,800.731.82%7,397,600
Aug 4, 20251,800.001,819.001,766.001,781.001,768.46-5.06%13,747,000
Aug 1, 20251,862.001,912.001,850.001,876.001,862.791.02%10,777,300
Jul 31, 20251,816.001,860.001,811.001,857.001,843.932.74%7,158,400
Jul 30, 20251,814.001,828.001,798.001,807.501,794.780.36%6,459,500
Jul 29, 20251,825.001,829.001,796.501,801.001,788.32-2.44%6,705,000
Jul 28, 20251,850.001,862.001,835.501,846.001,833.001.68%6,303,500