TDK Corporation (TYO:6762)
Japan · Delayed Price · Currency is JPY 3,909.00
+54.00 (1.40%)
Jun 19, 2026, 3:30 PM JST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,995.00 | 3,995.00 | 3,867.00 | 3,946.00 | - | 2.36% | 4,489,800 |
| Jun 18, 2026 | 3,850.00 | 4,094.00 | 3,835.00 | 3,855.00 | 3,855.00 | 0.65% | 13,359,700 |
| Jun 17, 2026 | 3,732.00 | 3,888.00 | 3,728.00 | 3,830.00 | 3,830.00 | 0.74% | 11,642,300 |
| Jun 16, 2026 | 3,848.00 | 3,962.00 | 3,802.00 | 3,802.00 | 3,802.00 | -2.66% | 17,479,000 |
| Jun 15, 2026 | 3,644.00 | 3,928.00 | 3,638.00 | 3,906.00 | 3,906.00 | 11.47% | 18,771,500 |
| Jun 12, 2026 | 3,756.00 | 3,756.00 | 3,469.00 | 3,504.00 | 3,504.00 | -1.60% | 19,550,000 |
| Jun 11, 2026 | 3,450.00 | 3,575.00 | 3,415.00 | 3,561.00 | 3,561.00 | -2.17% | 14,430,600 |
| Jun 10, 2026 | 3,700.00 | 3,833.00 | 3,587.00 | 3,640.00 | 3,640.00 | -5.08% | 15,871,800 |
| Jun 9, 2026 | 3,733.00 | 3,837.00 | 3,572.00 | 3,835.00 | 3,835.00 | 3.23% | 19,643,100 |
| Jun 8, 2026 | 3,700.00 | 3,824.00 | 3,637.00 | 3,715.00 | 3,715.00 | -9.63% | 17,890,100 |
| Jun 5, 2026 | 3,899.00 | 4,174.00 | 3,851.00 | 4,111.00 | 4,111.00 | 4.08% | 18,532,200 |
| Jun 4, 2026 | 3,950.00 | 3,995.00 | 3,872.00 | 3,950.00 | 3,950.00 | - | 12,099,400 |
| Jun 3, 2026 | 3,919.00 | 4,068.00 | 3,895.00 | 3,950.00 | 3,950.00 | 2.62% | 17,825,900 |
| Jun 2, 2026 | 4,083.00 | 4,095.00 | 3,822.00 | 3,849.00 | 3,849.00 | -6.21% | 23,686,700 |
| Jun 1, 2026 | 4,093.00 | 4,315.00 | 3,984.00 | 4,104.00 | 4,104.00 | -0.10% | 30,179,600 |
| May 29, 2026 | 3,999.00 | 4,200.00 | 3,958.00 | 4,108.00 | 4,108.00 | 8.22% | 28,286,900 |
| May 28, 2026 | 3,590.00 | 3,911.00 | 3,572.00 | 3,796.00 | 3,796.00 | 5.21% | 24,725,800 |
| May 27, 2026 | 3,750.00 | 3,803.00 | 3,608.00 | 3,608.00 | 3,608.00 | -0.52% | 15,673,600 |
| May 26, 2026 | 3,708.00 | 3,815.00 | 3,592.00 | 3,627.00 | 3,627.00 | -2.37% | 16,898,300 |
| May 25, 2026 | 3,580.00 | 3,795.00 | 3,473.00 | 3,715.00 | 3,715.00 | 10.24% | 20,639,200 |
| May 22, 2026 | 3,137.00 | 3,383.00 | 3,132.00 | 3,370.00 | 3,370.00 | 7.29% | 14,032,900 |
| May 21, 2026 | 2,993.00 | 3,236.00 | 2,962.50 | 3,141.00 | 3,141.00 | 6.73% | 11,989,200 |
| May 20, 2026 | 2,885.50 | 2,959.00 | 2,836.00 | 2,943.00 | 2,943.00 | -1.42% | 11,053,200 |
| May 19, 2026 | 3,025.00 | 3,026.00 | 2,947.00 | 2,985.50 | 2,985.50 | 0.27% | 10,503,400 |
| May 18, 2026 | 2,988.50 | 3,019.00 | 2,929.00 | 2,977.50 | 2,977.50 | -0.52% | 8,178,800 |
| May 15, 2026 | 3,110.00 | 3,185.00 | 2,965.50 | 2,993.00 | 2,993.00 | -2.57% | 13,723,700 |
| May 14, 2026 | 2,979.00 | 3,118.00 | 2,975.00 | 3,072.00 | 3,072.00 | 5.33% | 13,646,200 |
| May 13, 2026 | 2,911.00 | 2,949.50 | 2,851.00 | 2,916.50 | 2,916.50 | -1.50% | 9,120,600 |
| May 12, 2026 | 2,936.00 | 2,984.00 | 2,906.00 | 2,961.00 | 2,961.00 | 0.85% | 10,967,100 |
| May 11, 2026 | 2,990.00 | 3,015.00 | 2,913.50 | 2,936.00 | 2,936.00 | 0.43% | 10,494,200 |
| May 8, 2026 | 2,930.00 | 2,996.50 | 2,890.50 | 2,923.50 | 2,923.50 | 0.95% | 14,299,700 |
| May 7, 2026 | 2,920.00 | 2,955.50 | 2,817.50 | 2,896.00 | 2,896.00 | 4.34% | 20,251,700 |
| May 1, 2026 | 2,886.00 | 2,956.00 | 2,775.00 | 2,775.50 | 2,775.50 | -3.98% | 14,435,800 |
| Apr 30, 2026 | 2,927.00 | 2,985.00 | 2,839.00 | 2,890.50 | 2,890.50 | 7.98% | 33,512,200 |
| Apr 28, 2026 | 2,740.00 | 2,752.50 | 2,659.00 | 2,677.00 | 2,677.00 | -1.51% | 14,100,800 |
| Apr 27, 2026 | 2,767.50 | 2,768.00 | 2,636.50 | 2,718.00 | 2,718.00 | 1.06% | 14,080,800 |
| Apr 24, 2026 | 2,700.50 | 2,765.50 | 2,674.00 | 2,689.50 | 2,689.50 | 1.03% | 13,275,300 |
| Apr 23, 2026 | 2,750.00 | 2,772.00 | 2,621.00 | 2,662.00 | 2,662.00 | -1.43% | 12,840,800 |
| Apr 22, 2026 | 2,548.50 | 2,725.00 | 2,546.00 | 2,700.50 | 2,700.50 | 4.83% | 17,013,700 |
| Apr 21, 2026 | 2,536.00 | 2,576.00 | 2,498.00 | 2,576.00 | 2,576.00 | 1.34% | 10,460,000 |
| Apr 20, 2026 | 2,600.00 | 2,621.00 | 2,518.50 | 2,542.00 | 2,542.00 | -2.83% | 14,363,800 |
| Apr 17, 2026 | 2,527.50 | 2,632.50 | 2,491.50 | 2,616.00 | 2,616.00 | 2.99% | 21,676,400 |
| Apr 16, 2026 | 2,280.00 | 2,548.50 | 2,270.50 | 2,540.00 | 2,540.00 | 13.06% | 23,937,900 |
| Apr 15, 2026 | 2,300.50 | 2,308.00 | 2,226.00 | 2,246.50 | 2,246.50 | -1.17% | 12,784,200 |
| Apr 14, 2026 | 2,310.00 | 2,310.00 | 2,259.50 | 2,273.00 | 2,273.00 | 0.31% | 7,334,800 |
| Apr 13, 2026 | 2,266.00 | 2,314.50 | 2,261.50 | 2,266.00 | 2,266.00 | -1.90% | 9,500,600 |
| Apr 10, 2026 | 2,249.00 | 2,322.00 | 2,226.00 | 2,310.00 | 2,310.00 | 4.05% | 14,723,300 |
| Apr 9, 2026 | 2,200.00 | 2,225.00 | 2,167.00 | 2,220.00 | 2,220.00 | 0.91% | 11,463,800 |
| Apr 8, 2026 | 2,200.00 | 2,222.00 | 2,169.00 | 2,200.00 | 2,200.00 | 5.95% | 12,947,000 |
| Apr 7, 2026 | 2,019.00 | 2,079.50 | 2,018.50 | 2,076.50 | 2,076.50 | 2.77% | 7,377,100 |