Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
3,006.00
-133.00 (-4.24%)
Aug 19, 2026, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,999.003,043.002,987.002,996.00--4.56%1,540,900
Aug 18, 20263,238.003,300.003,119.003,139.003,139.00-3.24%7,386,800
Aug 17, 20263,238.003,244.003,196.003,244.003,244.001.06%6,741,900
Aug 14, 20263,285.003,300.003,184.003,210.003,210.00-0.77%11,312,200
Aug 13, 20263,159.003,269.003,143.003,235.003,235.003.89%9,660,600
Aug 12, 20263,045.003,125.003,007.003,114.003,114.002.27%7,280,800
Aug 10, 20262,995.003,074.002,995.003,045.003,045.001.91%5,856,800
Aug 7, 20263,012.003,048.002,944.002,988.002,988.00-0.83%9,012,500
Aug 6, 20263,047.003,076.002,977.003,013.003,013.00-4.35%13,592,600
Aug 5, 20263,157.003,199.003,089.003,150.003,150.003.21%12,572,700
Aug 4, 20263,157.003,189.003,002.003,052.003,052.00-1.29%16,370,500
Aug 3, 20263,278.003,282.003,052.003,092.003,092.002.79%23,068,600
Jul 31, 20263,099.003,100.002,982.503,008.003,008.006.99%20,004,700
Jul 30, 20262,758.002,928.502,727.002,811.502,811.502.39%16,024,600
Jul 29, 20262,958.502,964.502,651.002,746.002,746.00-6.20%20,984,300
Jul 28, 20262,961.002,993.002,898.502,927.502,927.50-2.81%14,855,900
Jul 27, 20263,033.003,060.002,949.003,012.003,012.00-0.30%8,845,200
Jul 24, 20263,065.003,097.002,982.503,021.003,021.00-3.05%7,571,700
Jul 23, 20263,189.003,196.003,084.003,116.003,116.000.29%6,368,500
Jul 22, 20263,150.003,195.003,095.003,107.003,107.001.11%9,808,700
Jul 21, 20263,018.003,085.002,936.003,073.003,073.003.54%13,019,600
Jul 17, 20263,000.003,024.002,847.002,968.002,968.00-3.79%17,751,500
Jul 16, 20263,110.003,174.003,085.003,085.003,085.00-4.96%13,950,400
Jul 15, 20263,270.003,273.003,195.003,246.003,246.000.37%8,621,900
Jul 14, 20263,190.003,265.003,130.003,234.003,234.000.97%12,888,800
Jul 13, 20263,387.003,402.003,166.003,203.003,203.00-5.49%13,836,900
Jul 10, 20263,452.003,460.003,359.003,389.003,389.000.21%12,263,000
Jul 9, 20263,360.003,422.003,328.003,382.003,382.002.55%10,738,400
Jul 8, 20263,251.003,440.003,241.003,298.003,298.00-1.76%16,252,200
Jul 7, 20263,501.003,513.003,332.003,357.003,357.00-4.11%15,859,800
Jul 6, 20263,700.003,705.003,444.003,501.003,501.00-5.35%14,040,500
Jul 3, 20263,642.003,736.003,514.003,699.003,699.001.07%11,208,700
Jul 2, 20263,666.003,768.003,575.003,660.003,660.00-1.08%14,570,500
Jul 1, 20263,666.003,762.003,604.003,700.003,700.003.64%15,482,900
Jun 30, 20263,663.003,665.003,510.003,570.003,570.00-0.64%14,854,000
Jun 29, 20263,550.003,615.003,489.003,593.003,593.000.50%12,141,700
Jun 26, 20263,768.003,831.003,535.003,575.003,575.00-8.52%18,063,900
Jun 25, 20263,900.003,933.003,820.003,908.003,908.002.41%10,937,400
Jun 24, 20263,873.003,957.003,766.003,816.003,816.00-3.22%14,683,100
Jun 23, 20264,133.004,189.003,943.003,943.003,943.00-2.95%18,739,900
Jun 22, 20263,979.004,123.003,961.004,063.004,063.003.94%14,902,600
Jun 19, 20263,995.003,995.003,867.003,909.003,909.001.40%18,006,600
Jun 18, 20263,850.004,094.003,835.003,855.003,855.000.65%13,359,700
Jun 17, 20263,732.003,888.003,728.003,830.003,830.000.74%11,642,300
Jun 16, 20263,848.003,962.003,802.003,802.003,802.00-2.66%17,479,000
Jun 15, 20263,644.003,928.003,638.003,906.003,906.0011.47%18,771,500
Jun 12, 20263,756.003,756.003,469.003,504.003,504.00-1.60%19,550,000
Jun 11, 20263,450.003,575.003,415.003,561.003,561.00-2.17%14,430,600
Jun 10, 20263,700.003,833.003,587.003,640.003,640.00-5.08%15,871,800
Jun 9, 20263,733.003,837.003,572.003,835.003,835.003.23%19,643,100