TDK Corporation (TYO:6762)
Japan · Delayed Price · Currency is JPY 2,107.00
-145.00 (-6.44%)
Nov 6, 2026, 3:30 PM JST
TDK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,973.00 | 2,118.50 | 1,972.00 | 2,107.00 | 2,107.00 | -6.44% | 20,308,800 |
| Nov 5, 2026 | 2,416.00 | 2,434.50 | 2,236.50 | 2,252.00 | 2,252.00 | -8.12% | 18,828,800 |
| Nov 4, 2026 | 2,520.00 | 2,547.50 | 2,318.50 | 2,451.00 | 2,451.00 | -2.54% | 17,282,700 |
| Nov 2, 2026 | 2,611.00 | 2,625.00 | 2,436.50 | 2,515.00 | 2,515.00 | -2.22% | 17,318,000 |
| Oct 30, 2026 | 2,650.00 | 2,654.50 | 2,512.50 | 2,572.00 | 2,572.00 | -7.22% | 17,495,000 |
| Oct 29, 2026 | 2,790.00 | 2,790.00 | 2,661.00 | 2,772.00 | 2,772.00 | -0.66% | 15,270,800 |
| Oct 28, 2026 | 2,790.00 | 2,790.50 | 2,736.50 | 2,790.50 | 2,790.50 | 5.00% | 12,470,500 |
| Oct 27, 2026 | 2,635.50 | 2,727.00 | 2,609.50 | 2,657.50 | 2,657.50 | 2.78% | 12,516,500 |
| Oct 26, 2026 | 2,600.00 | 2,652.00 | 2,560.00 | 2,585.50 | 2,585.50 | -1.49% | 11,074,200 |
| Oct 23, 2026 | 2,674.50 | 2,680.00 | 2,564.00 | 2,624.50 | 2,624.50 | -5.61% | 20,092,400 |
| Oct 22, 2026 | 2,924.50 | 2,930.50 | 2,762.50 | 2,780.50 | 2,780.50 | -4.20% | 11,177,700 |
| Oct 21, 2026 | 2,884.00 | 2,948.50 | 2,865.50 | 2,902.50 | 2,902.50 | 2.42% | 9,901,400 |
| Oct 20, 2026 | 2,889.50 | 2,911.50 | 2,809.50 | 2,834.00 | 2,834.00 | -2.71% | 8,991,100 |
| Oct 19, 2026 | 2,862.00 | 2,925.50 | 2,816.50 | 2,913.00 | 2,913.00 | -0.94% | 9,937,200 |
| 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 | -0.38% | 8,415,500 |
| Sep 28, 2026 | 2,983.00 | 3,048.00 | 2,940.00 | 2,955.00 | 2,930.00 | -0.77% | 8,744,900 |
| Sep 25, 2026 | 2,953.50 | 3,004.00 | 2,920.50 | 2,978.00 | 2,952.81 | 0.80% | 9,616,900 |
| Sep 24, 2026 | 2,918.00 | 3,005.00 | 2,895.00 | 2,954.50 | 2,929.50 | 3.85% | 14,281,800 |
| Sep 18, 2026 | 2,856.00 | 2,881.00 | 2,808.00 | 2,845.00 | 2,820.93 | 1.39% | 10,766,500 |
| Sep 17, 2026 | 2,922.00 | 2,924.50 | 2,805.00 | 2,806.00 | 2,782.26 | -2.30% | 7,798,900 |
| Sep 16, 2026 | 2,842.50 | 2,890.00 | 2,812.50 | 2,872.00 | 2,847.70 | 1.36% | 6,796,400 |
| Sep 15, 2026 | 2,766.50 | 2,856.00 | 2,760.50 | 2,833.50 | 2,809.53 | 0.60% | 5,913,000 |
| Sep 14, 2026 | 2,780.00 | 2,841.50 | 2,742.50 | 2,816.50 | 2,792.67 | 0.28% | 6,534,400 |
| Sep 11, 2026 | 2,741.00 | 2,817.00 | 2,724.00 | 2,808.50 | 2,784.74 | -1.47% | 12,186,500 |
| Sep 10, 2026 | 2,845.00 | 2,858.50 | 2,785.00 | 2,850.50 | 2,826.38 | 1.35% | 11,413,700 |
| Sep 9, 2026 | 2,765.50 | 2,840.00 | 2,750.50 | 2,812.50 | 2,788.71 | 1.35% | 11,867,400 |
| Sep 8, 2026 | 2,940.00 | 2,949.00 | 2,771.00 | 2,775.00 | 2,751.52 | -6.89% | 10,293,800 |
| Sep 7, 2026 | 3,000.00 | 3,012.00 | 2,946.00 | 2,980.50 | 2,955.28 | 2.51% | 9,053,500 |
| Sep 4, 2026 | 2,863.00 | 2,931.50 | 2,842.50 | 2,907.50 | 2,882.90 | 2.65% | 7,939,800 |
| Sep 3, 2026 | 2,896.00 | 2,899.00 | 2,815.50 | 2,832.50 | 2,808.54 | -1.79% | 9,640,000 |
| Sep 2, 2026 | 2,990.50 | 3,006.00 | 2,852.00 | 2,884.00 | 2,859.60 | -6.33% | 12,341,600 |
| Sep 1, 2026 | 3,091.00 | 3,123.00 | 3,041.00 | 3,079.00 | 3,052.95 | 0.03% | 5,749,300 |
| Aug 31, 2026 | 3,030.00 | 3,095.00 | 3,002.00 | 3,078.00 | 3,051.96 | -1.09% | 8,240,900 |
| Aug 28, 2026 | 3,048.00 | 3,135.00 | 3,035.00 | 3,112.00 | 3,085.67 | 1.14% | 7,725,600 |
| Aug 27, 2026 | 3,120.00 | 3,130.00 | 3,022.00 | 3,077.00 | 3,050.97 | 1.52% | 5,842,300 |
| Aug 26, 2026 | 3,040.00 | 3,076.00 | 2,997.50 | 3,031.00 | 3,005.36 | -0.59% | 5,686,900 |
| Aug 25, 2026 | 2,996.00 | 3,049.00 | 2,965.00 | 3,049.00 | 3,023.20 | 0.23% | 6,703,300 |
| Aug 24, 2026 | 3,010.00 | 3,071.00 | 3,008.00 | 3,042.00 | 3,016.26 | 0.03% | 5,141,600 |