TDK Corporation (TYO:6762)
Japan · Delayed Price · Currency is JPY 2,820.50
-120.00 (-4.08%)
Oct 19, 2026, 9:37 AM JST
TDK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2,862.00 | 2,872.00 | 2,819.50 | 2,820.50 | 2,820.50 | -4.08% | 2,130,100 |
| Oct 16, 2026 | 2,866.00 | 2,986.00 | 2,865.00 | 2,940.50 | 2,940.50 | 1.27% | 11,490,200 |
| Oct 15, 2026 | 3,012.00 | 3,039.00 | 2,894.50 | 2,903.50 | 2,903.50 | -7.88% | 14,519,900 |
| Oct 14, 2026 | 3,136.00 | 3,195.00 | 3,111.00 | 3,152.00 | 3,152.00 | 0.61% | 7,242,400 |
| Oct 13, 2026 | 3,151.00 | 3,172.00 | 3,040.00 | 3,133.00 | 3,133.00 | -4.13% | 12,237,500 |
| Oct 9, 2026 | 3,400.00 | 3,413.00 | 3,225.00 | 3,268.00 | 3,268.00 | -2.54% | 16,078,600 |
| Oct 8, 2026 | 3,460.00 | 3,515.00 | 3,353.00 | 3,353.00 | 3,353.00 | -5.01% | 12,675,500 |
| Oct 7, 2026 | 3,611.00 | 3,635.00 | 3,525.00 | 3,530.00 | 3,530.00 | -2.70% | 16,599,200 |
| Oct 6, 2026 | 3,505.00 | 3,698.00 | 3,441.00 | 3,628.00 | 3,628.00 | 5.25% | 32,379,800 |
| Oct 5, 2026 | 3,367.00 | 3,499.00 | 3,336.00 | 3,447.00 | 3,447.00 | 7.79% | 22,431,900 |
| Oct 2, 2026 | 3,176.00 | 3,205.00 | 3,116.00 | 3,198.00 | 3,198.00 | -0.06% | 11,492,100 |
| Oct 1, 2026 | 3,021.00 | 3,200.00 | 2,999.50 | 3,200.00 | 3,200.00 | 7.35% | 15,628,600 |
| Sep 30, 2026 | 3,003.00 | 3,066.00 | 2,940.00 | 2,981.00 | 2,981.00 | 2.12% | 14,761,800 |
| Sep 29, 2026 | 2,906.50 | 2,933.00 | 2,860.00 | 2,919.00 | 2,919.00 | -0.55% | 8,415,500 |
| Sep 28, 2026 | 2,983.00 | 3,048.00 | 2,940.00 | 2,955.00 | 2,935.00 | -0.77% | 8,744,900 |
| Sep 25, 2026 | 2,953.50 | 3,004.00 | 2,920.50 | 2,978.00 | 2,957.84 | 0.80% | 9,616,900 |
| Sep 24, 2026 | 2,918.00 | 3,005.00 | 2,895.00 | 2,954.50 | 2,934.50 | 3.85% | 14,281,800 |
| Sep 18, 2026 | 2,856.00 | 2,881.00 | 2,808.00 | 2,845.00 | 2,825.74 | 1.39% | 10,766,500 |
| Sep 17, 2026 | 2,922.00 | 2,924.50 | 2,805.00 | 2,806.00 | 2,787.01 | -2.30% | 7,798,900 |
| Sep 16, 2026 | 2,842.50 | 2,890.00 | 2,812.50 | 2,872.00 | 2,852.56 | 1.36% | 6,796,400 |
| Sep 15, 2026 | 2,766.50 | 2,856.00 | 2,760.50 | 2,833.50 | 2,814.32 | 0.60% | 5,913,000 |
| Sep 14, 2026 | 2,780.00 | 2,841.50 | 2,742.50 | 2,816.50 | 2,797.44 | 0.28% | 6,534,400 |
| Sep 11, 2026 | 2,741.00 | 2,817.00 | 2,724.00 | 2,808.50 | 2,789.49 | -1.47% | 12,186,500 |
| Sep 10, 2026 | 2,845.00 | 2,858.50 | 2,785.00 | 2,850.50 | 2,831.21 | 1.35% | 11,413,700 |
| Sep 9, 2026 | 2,765.50 | 2,840.00 | 2,750.50 | 2,812.50 | 2,793.46 | 1.35% | 11,867,400 |
| Sep 8, 2026 | 2,940.00 | 2,949.00 | 2,771.00 | 2,775.00 | 2,756.22 | -6.89% | 10,293,800 |
| Sep 7, 2026 | 3,000.00 | 3,012.00 | 2,946.00 | 2,980.50 | 2,960.33 | 2.51% | 9,053,500 |
| Sep 4, 2026 | 2,863.00 | 2,931.50 | 2,842.50 | 2,907.50 | 2,887.82 | 2.65% | 7,939,800 |
| Sep 3, 2026 | 2,896.00 | 2,899.00 | 2,815.50 | 2,832.50 | 2,813.33 | -1.79% | 9,640,000 |
| Sep 2, 2026 | 2,990.50 | 3,006.00 | 2,852.00 | 2,884.00 | 2,864.48 | -6.33% | 12,341,600 |
| Sep 1, 2026 | 3,091.00 | 3,123.00 | 3,041.00 | 3,079.00 | 3,058.16 | 0.03% | 5,749,300 |
| Aug 31, 2026 | 3,030.00 | 3,095.00 | 3,002.00 | 3,078.00 | 3,057.17 | -1.09% | 8,240,900 |
| Aug 28, 2026 | 3,048.00 | 3,135.00 | 3,035.00 | 3,112.00 | 3,090.94 | 1.14% | 7,725,600 |
| Aug 27, 2026 | 3,120.00 | 3,130.00 | 3,022.00 | 3,077.00 | 3,056.17 | 1.52% | 5,842,300 |
| Aug 26, 2026 | 3,040.00 | 3,076.00 | 2,997.50 | 3,031.00 | 3,010.49 | -0.59% | 5,686,900 |
| Aug 25, 2026 | 2,996.00 | 3,049.00 | 2,965.00 | 3,049.00 | 3,028.36 | 0.23% | 6,703,300 |
| Aug 24, 2026 | 3,010.00 | 3,071.00 | 3,008.00 | 3,042.00 | 3,021.41 | 0.03% | 5,141,600 |
| Aug 21, 2026 | 2,951.00 | 3,041.00 | 2,951.00 | 3,041.00 | 3,020.42 | 1.00% | 7,401,600 |
| Aug 20, 2026 | 2,999.00 | 3,023.00 | 2,967.00 | 3,011.00 | 2,990.62 | 0.17% | 7,468,100 |
| Aug 19, 2026 | 2,999.00 | 3,052.00 | 2,971.50 | 3,006.00 | 2,985.65 | -4.24% | 10,689,700 |
| Aug 18, 2026 | 3,238.00 | 3,300.00 | 3,119.00 | 3,139.00 | 3,117.75 | -3.24% | 7,386,800 |
| Aug 17, 2026 | 3,238.00 | 3,244.00 | 3,196.00 | 3,244.00 | 3,222.04 | 1.06% | 6,741,900 |
| Aug 14, 2026 | 3,285.00 | 3,300.00 | 3,184.00 | 3,210.00 | 3,188.27 | -0.77% | 11,312,200 |
| Aug 13, 2026 | 3,159.00 | 3,269.00 | 3,143.00 | 3,235.00 | 3,213.10 | 3.89% | 9,660,600 |
| Aug 12, 2026 | 3,045.00 | 3,125.00 | 3,007.00 | 3,114.00 | 3,092.92 | 2.27% | 7,280,800 |
| Aug 10, 2026 | 2,995.00 | 3,074.00 | 2,995.00 | 3,045.00 | 3,024.39 | 1.91% | 5,856,800 |
| Aug 7, 2026 | 3,012.00 | 3,048.00 | 2,944.00 | 2,988.00 | 2,967.78 | -0.83% | 9,012,500 |
| Aug 6, 2026 | 3,047.00 | 3,076.00 | 2,977.00 | 3,013.00 | 2,992.61 | -4.35% | 13,592,600 |
| Aug 5, 2026 | 3,157.00 | 3,199.00 | 3,089.00 | 3,150.00 | 3,128.68 | 3.21% | 12,572,700 |
| Aug 4, 2026 | 3,157.00 | 3,189.00 | 3,002.00 | 3,052.00 | 3,031.34 | -1.29% | 16,370,500 |