Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,955.00
-23.00 (-0.77%)
Sep 28, 2026, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,983.003,048.002,940.002,955.002,935.00-0.77%8,744,900
Sep 25, 20262,953.503,004.002,920.502,978.002,957.840.80%9,616,900
Sep 24, 20262,918.003,005.002,895.002,954.502,934.503.85%14,281,800
Sep 18, 20262,856.002,881.002,808.002,845.002,825.741.39%10,766,500
Sep 17, 20262,922.002,924.502,805.002,806.002,787.01-2.30%7,798,900
Sep 16, 20262,842.502,890.002,812.502,872.002,852.561.36%6,796,400
Sep 15, 20262,766.502,856.002,760.502,833.502,814.320.60%5,913,000
Sep 14, 20262,780.002,841.502,742.502,816.502,797.440.28%6,534,400
Sep 11, 20262,741.002,817.002,724.002,808.502,789.49-1.47%12,186,500
Sep 10, 20262,845.002,858.502,785.002,850.502,831.211.35%11,413,700
Sep 9, 20262,765.502,840.002,750.502,812.502,793.461.35%11,867,400
Sep 8, 20262,940.002,949.002,771.002,775.002,756.22-6.89%10,293,800
Sep 7, 20263,000.003,012.002,946.002,980.502,960.332.51%9,053,500
Sep 4, 20262,863.002,931.502,842.502,907.502,887.822.65%7,939,800
Sep 3, 20262,896.002,899.002,815.502,832.502,813.33-1.79%9,640,000
Sep 2, 20262,990.503,006.002,852.002,884.002,864.48-6.33%12,341,600
Sep 1, 20263,091.003,123.003,041.003,079.003,058.160.03%5,749,300
Aug 31, 20263,030.003,095.003,002.003,078.003,057.17-1.09%8,240,900
Aug 28, 20263,048.003,135.003,035.003,112.003,090.941.14%7,725,600
Aug 27, 20263,120.003,130.003,022.003,077.003,056.171.52%5,842,300
Aug 26, 20263,040.003,076.002,997.503,031.003,010.49-0.59%5,686,900
Aug 25, 20262,996.003,049.002,965.003,049.003,028.360.23%6,703,300
Aug 24, 20263,010.003,071.003,008.003,042.003,021.410.03%5,141,600
Aug 21, 20262,951.003,041.002,951.003,041.003,020.421.00%7,401,600
Aug 20, 20262,999.003,023.002,967.003,011.002,990.620.17%7,468,100
Aug 19, 20262,999.003,052.002,971.503,006.002,985.65-4.24%10,689,700
Aug 18, 20263,238.003,300.003,119.003,139.003,117.75-3.24%7,386,800
Aug 17, 20263,238.003,244.003,196.003,244.003,222.041.06%6,741,900
Aug 14, 20263,285.003,300.003,184.003,210.003,188.27-0.77%11,312,200
Aug 13, 20263,159.003,269.003,143.003,235.003,213.103.89%9,660,600
Aug 12, 20263,045.003,125.003,007.003,114.003,092.922.27%7,280,800
Aug 10, 20262,995.003,074.002,995.003,045.003,024.391.91%5,856,800
Aug 7, 20263,012.003,048.002,944.002,988.002,967.78-0.83%9,012,500
Aug 6, 20263,047.003,076.002,977.003,013.002,992.61-4.35%13,592,600
Aug 5, 20263,157.003,199.003,089.003,150.003,128.683.21%12,572,700
Aug 4, 20263,157.003,189.003,002.003,052.003,031.34-1.29%16,370,500
Aug 3, 20263,278.003,282.003,052.003,092.003,071.072.79%23,068,600
Jul 31, 20263,099.003,100.002,982.503,008.002,987.646.99%20,004,700
Jul 30, 20262,758.002,928.502,727.002,811.502,792.472.39%16,024,600
Jul 29, 20262,958.502,964.502,651.002,746.002,727.41-6.20%20,984,300
Jul 28, 20262,961.002,993.002,898.502,927.502,907.69-2.81%14,855,900
Jul 27, 20263,033.003,060.002,949.003,012.002,991.61-0.30%8,845,200
Jul 24, 20263,065.003,097.002,982.503,021.003,000.55-3.05%7,571,700
Jul 23, 20263,189.003,196.003,084.003,116.003,094.910.29%6,368,500
Jul 22, 20263,150.003,195.003,095.003,107.003,085.971.11%9,808,700
Jul 21, 20263,018.003,085.002,936.003,073.003,052.203.54%13,019,600
Jul 17, 20263,000.003,024.002,847.002,968.002,947.91-3.79%17,751,500
Jul 16, 20263,110.003,174.003,085.003,085.003,064.12-4.96%13,950,400
Jul 15, 20263,270.003,273.003,195.003,246.003,224.030.37%8,621,900
Jul 14, 20263,190.003,265.003,130.003,234.003,212.110.97%12,888,800