TDK Corporation (TYO:6762)
Japan · Delayed Price · Currency is JPY 2,775.00
-205.50 (-6.89%)
Sep 8, 2026, 3:30 PM JST
TDK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3,000.00 | 3,012.00 | 2,946.00 | 2,979.50 | - | 2.48% | 3,692,400 |
| Sep 4, 2026 | 2,863.00 | 2,931.50 | 2,842.50 | 2,907.50 | 2,907.50 | 2.65% | 7,939,800 |
| Sep 3, 2026 | 2,896.00 | 2,899.00 | 2,815.50 | 2,832.50 | 2,832.50 | -1.79% | 9,640,000 |
| Sep 2, 2026 | 2,990.50 | 3,006.00 | 2,852.00 | 2,884.00 | 2,884.00 | -6.33% | 12,341,600 |
| Sep 1, 2026 | 3,091.00 | 3,123.00 | 3,041.00 | 3,079.00 | 3,079.00 | 0.03% | 5,749,300 |
| Aug 31, 2026 | 3,030.00 | 3,095.00 | 3,002.00 | 3,078.00 | 3,078.00 | -1.09% | 8,240,900 |
| Aug 28, 2026 | 3,048.00 | 3,135.00 | 3,035.00 | 3,112.00 | 3,112.00 | 1.14% | 7,725,600 |
| Aug 27, 2026 | 3,120.00 | 3,130.00 | 3,022.00 | 3,077.00 | 3,077.00 | 1.52% | 5,842,300 |
| Aug 26, 2026 | 3,040.00 | 3,076.00 | 2,997.50 | 3,031.00 | 3,031.00 | -0.59% | 5,686,900 |
| Aug 25, 2026 | 2,996.00 | 3,049.00 | 2,965.00 | 3,049.00 | 3,049.00 | 0.23% | 6,703,300 |
| Aug 24, 2026 | 3,010.00 | 3,071.00 | 3,008.00 | 3,042.00 | 3,042.00 | 0.03% | 5,141,600 |
| Aug 21, 2026 | 2,951.00 | 3,041.00 | 2,951.00 | 3,041.00 | 3,041.00 | 1.00% | 7,401,600 |
| Aug 20, 2026 | 2,999.00 | 3,023.00 | 2,967.00 | 3,011.00 | 3,011.00 | 0.17% | 7,468,100 |
| Aug 19, 2026 | 2,999.00 | 3,052.00 | 2,971.50 | 3,006.00 | 3,006.00 | -4.24% | 10,689,700 |
| Aug 18, 2026 | 3,238.00 | 3,300.00 | 3,119.00 | 3,139.00 | 3,139.00 | -3.24% | 7,386,800 |
| Aug 17, 2026 | 3,238.00 | 3,244.00 | 3,196.00 | 3,244.00 | 3,244.00 | 1.06% | 6,741,900 |
| Aug 14, 2026 | 3,285.00 | 3,300.00 | 3,184.00 | 3,210.00 | 3,210.00 | -0.77% | 11,312,200 |
| Aug 13, 2026 | 3,159.00 | 3,269.00 | 3,143.00 | 3,235.00 | 3,235.00 | 3.89% | 9,660,600 |
| Aug 12, 2026 | 3,045.00 | 3,125.00 | 3,007.00 | 3,114.00 | 3,114.00 | 2.27% | 7,280,800 |
| Aug 10, 2026 | 2,995.00 | 3,074.00 | 2,995.00 | 3,045.00 | 3,045.00 | 1.91% | 5,856,800 |
| Aug 7, 2026 | 3,012.00 | 3,048.00 | 2,944.00 | 2,988.00 | 2,988.00 | -0.83% | 9,012,500 |
| Aug 6, 2026 | 3,047.00 | 3,076.00 | 2,977.00 | 3,013.00 | 3,013.00 | -4.35% | 13,592,600 |
| Aug 5, 2026 | 3,157.00 | 3,199.00 | 3,089.00 | 3,150.00 | 3,150.00 | 3.21% | 12,572,700 |
| Aug 4, 2026 | 3,157.00 | 3,189.00 | 3,002.00 | 3,052.00 | 3,052.00 | -1.29% | 16,370,500 |
| Aug 3, 2026 | 3,278.00 | 3,282.00 | 3,052.00 | 3,092.00 | 3,092.00 | 2.79% | 23,068,600 |
| Jul 31, 2026 | 3,099.00 | 3,100.00 | 2,982.50 | 3,008.00 | 3,008.00 | 6.99% | 20,004,700 |
| Jul 30, 2026 | 2,758.00 | 2,928.50 | 2,727.00 | 2,811.50 | 2,811.50 | 2.39% | 16,024,600 |
| Jul 29, 2026 | 2,958.50 | 2,964.50 | 2,651.00 | 2,746.00 | 2,746.00 | -6.20% | 20,984,300 |
| Jul 28, 2026 | 2,961.00 | 2,993.00 | 2,898.50 | 2,927.50 | 2,927.50 | -2.81% | 14,855,900 |
| Jul 27, 2026 | 3,033.00 | 3,060.00 | 2,949.00 | 3,012.00 | 3,012.00 | -0.30% | 8,845,200 |
| Jul 24, 2026 | 3,065.00 | 3,097.00 | 2,982.50 | 3,021.00 | 3,021.00 | -3.05% | 7,571,700 |
| Jul 23, 2026 | 3,189.00 | 3,196.00 | 3,084.00 | 3,116.00 | 3,116.00 | 0.29% | 6,368,500 |
| Jul 22, 2026 | 3,150.00 | 3,195.00 | 3,095.00 | 3,107.00 | 3,107.00 | 1.11% | 9,808,700 |
| Jul 21, 2026 | 3,018.00 | 3,085.00 | 2,936.00 | 3,073.00 | 3,073.00 | 3.54% | 13,019,600 |
| Jul 17, 2026 | 3,000.00 | 3,024.00 | 2,847.00 | 2,968.00 | 2,968.00 | -3.79% | 17,751,500 |
| Jul 16, 2026 | 3,110.00 | 3,174.00 | 3,085.00 | 3,085.00 | 3,085.00 | -4.96% | 13,950,400 |
| Jul 15, 2026 | 3,270.00 | 3,273.00 | 3,195.00 | 3,246.00 | 3,246.00 | 0.37% | 8,621,900 |
| Jul 14, 2026 | 3,190.00 | 3,265.00 | 3,130.00 | 3,234.00 | 3,234.00 | 0.97% | 12,888,800 |
| Jul 13, 2026 | 3,387.00 | 3,402.00 | 3,166.00 | 3,203.00 | 3,203.00 | -5.49% | 13,836,900 |
| Jul 10, 2026 | 3,452.00 | 3,460.00 | 3,359.00 | 3,389.00 | 3,389.00 | 0.21% | 12,263,000 |
| Jul 9, 2026 | 3,360.00 | 3,422.00 | 3,328.00 | 3,382.00 | 3,382.00 | 2.55% | 10,738,400 |
| Jul 8, 2026 | 3,251.00 | 3,440.00 | 3,241.00 | 3,298.00 | 3,298.00 | -1.76% | 16,252,200 |
| Jul 7, 2026 | 3,501.00 | 3,513.00 | 3,332.00 | 3,357.00 | 3,357.00 | -4.11% | 15,859,800 |
| Jul 6, 2026 | 3,700.00 | 3,705.00 | 3,444.00 | 3,501.00 | 3,501.00 | -5.35% | 14,040,500 |
| Jul 3, 2026 | 3,642.00 | 3,736.00 | 3,514.00 | 3,699.00 | 3,699.00 | 1.07% | 11,208,700 |
| Jul 2, 2026 | 3,666.00 | 3,768.00 | 3,575.00 | 3,660.00 | 3,660.00 | -1.08% | 14,570,500 |
| Jul 1, 2026 | 3,666.00 | 3,762.00 | 3,604.00 | 3,700.00 | 3,700.00 | 3.64% | 15,482,900 |
| Jun 30, 2026 | 3,663.00 | 3,665.00 | 3,510.00 | 3,570.00 | 3,570.00 | -0.64% | 14,854,000 |
| Jun 29, 2026 | 3,550.00 | 3,615.00 | 3,489.00 | 3,593.00 | 3,593.00 | 0.50% | 12,141,700 |
| Jun 26, 2026 | 3,768.00 | 3,831.00 | 3,535.00 | 3,575.00 | 3,575.00 | -8.52% | 18,063,900 |