Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
3,382.00
+84.00 (2.55%)
At close: Jul 9, 2026

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20263,360.003,372.003,298.003,298.00--482,500
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
Jun 8, 20263,700.003,824.003,637.003,715.003,715.00-9.63%17,890,100
Jun 5, 20263,899.004,174.003,851.004,111.004,111.004.08%18,532,200
Jun 4, 20263,950.003,995.003,872.003,950.003,950.00-12,099,400
Jun 3, 20263,919.004,068.003,895.003,950.003,950.002.62%17,825,900
Jun 2, 20264,083.004,095.003,822.003,849.003,849.00-6.21%23,686,700
Jun 1, 20264,093.004,315.003,984.004,104.004,104.00-0.10%30,179,600
May 29, 20263,999.004,200.003,958.004,108.004,108.008.22%28,286,900
May 28, 20263,590.003,911.003,572.003,796.003,796.005.21%24,725,800
May 27, 20263,750.003,803.003,608.003,608.003,608.00-0.52%15,673,600
May 26, 20263,708.003,815.003,592.003,627.003,627.00-2.37%16,898,300
May 25, 20263,580.003,795.003,473.003,715.003,715.0010.24%20,639,200
May 22, 20263,137.003,383.003,132.003,370.003,370.007.29%14,032,900
May 21, 20262,993.003,236.002,962.503,141.003,141.006.73%11,989,200
May 20, 20262,885.502,959.002,836.002,943.002,943.00-1.42%11,053,200
May 19, 20263,025.003,026.002,947.002,985.502,985.500.27%10,503,400
May 18, 20262,988.503,019.002,929.002,977.502,977.50-0.52%8,178,800
May 15, 20263,110.003,185.002,965.502,993.002,993.00-2.57%13,723,700
May 14, 20262,979.003,118.002,975.003,072.003,072.005.33%13,646,200
May 13, 20262,911.002,949.502,851.002,916.502,916.50-1.50%9,120,600
May 12, 20262,936.002,984.002,906.002,961.002,961.000.85%10,967,100
May 11, 20262,990.003,015.002,913.502,936.002,936.000.43%10,494,200
May 8, 20262,930.002,996.502,890.502,923.502,923.500.95%14,299,700
May 7, 20262,920.002,955.502,817.502,896.002,896.004.34%20,251,700
May 1, 20262,886.002,956.002,775.002,775.502,775.50-3.98%14,435,800
Apr 30, 20262,927.002,985.002,839.002,890.502,890.507.98%33,512,200
Apr 28, 20262,740.002,752.502,659.002,677.002,677.00-1.51%14,100,800
Apr 27, 20262,767.502,768.002,636.502,718.002,718.001.06%14,080,800