Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,393.00
-21.50 (-0.89%)
Nov 19, 2025, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,442.002,443.002,382.002,395.50--0.79%4,571,500
Nov 18, 20252,458.502,465.002,414.502,414.502,414.50-3.59%7,718,500
Nov 17, 20252,535.502,558.502,498.502,504.502,504.50-1.22%6,779,900
Nov 14, 20252,516.502,574.002,470.002,535.502,535.50-0.69%8,688,400
Nov 13, 20252,555.002,571.002,522.002,553.002,553.00-0.62%5,130,600
Nov 12, 20252,492.002,569.002,443.502,569.002,569.004.92%9,865,200
Nov 11, 20252,508.502,513.502,444.002,448.502,448.50-2.27%5,801,400
Nov 10, 20252,514.002,520.002,484.002,505.502,505.500.50%5,567,300
Nov 7, 20252,506.002,538.502,453.002,493.002,493.00-2.46%8,594,900
Nov 6, 20252,595.002,607.002,520.002,556.002,556.001.71%7,735,500
Nov 5, 20252,545.002,545.502,430.002,513.002,513.00-3.16%14,973,700
Nov 4, 20252,712.002,757.502,589.502,595.002,595.00-2.92%20,060,900
Oct 31, 20252,579.502,710.002,546.502,673.002,673.003.95%12,979,900
Oct 30, 20252,591.502,593.502,534.502,571.502,571.50-0.77%10,033,600
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, 20252,156.002,161.002,120.002,130.002,114.00-0.61%8,532,600
Sep 25, 20252,131.502,158.502,115.002,143.002,126.900.75%7,204,000
Sep 24, 20252,190.002,198.502,113.502,127.002,111.02-2.25%8,456,400
Sep 22, 20252,125.002,189.502,117.002,176.002,159.654.16%8,345,800
Sep 19, 20252,210.002,214.002,053.002,089.002,073.31-3.29%16,814,700
Sep 18, 20252,087.002,170.502,075.502,160.002,143.773.23%11,775,900
Sep 17, 20252,022.002,113.002,004.502,092.502,076.783.51%10,608,300
Sep 16, 20252,005.002,052.002,002.002,021.502,006.322.10%8,508,900
Sep 12, 20252,031.002,031.501,974.001,980.001,965.13-0.55%11,562,200
Sep 11, 20252,010.002,022.001,960.501,991.001,976.04-1.22%9,346,200
Sep 10, 20252,017.002,018.001,977.502,015.502,000.361.03%7,700,600
Sep 9, 20252,102.002,105.501,985.001,995.001,980.01-4.13%9,429,800
Sep 8, 20252,069.002,102.502,051.002,081.002,065.372.36%12,932,900
Sep 5, 20251,957.002,033.001,952.502,033.002,017.735.64%9,822,400