Skip to main content
logo
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
4,108.00
+312.00 (8.22%)
May 29, 2026, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 20262,700.502,765.502,674.002,689.502,689.501.03%13,275,300
Apr 23, 20262,750.002,772.002,621.002,662.002,662.00-1.43%12,840,800
Apr 22, 20262,548.502,725.002,546.002,700.502,700.504.83%17,013,700
Apr 21, 20262,536.002,576.002,498.002,576.002,576.001.34%10,460,000
Apr 20, 20262,600.002,621.002,518.502,542.002,542.00-2.83%14,363,800
Apr 17, 20262,527.502,632.502,491.502,616.002,616.002.99%21,676,400
Apr 16, 20262,280.002,548.502,270.502,540.002,540.0013.06%23,937,900
Apr 15, 20262,300.502,308.002,226.002,246.502,246.50-1.17%12,784,200
Apr 14, 20262,310.002,310.002,259.502,273.002,273.000.31%7,334,800
Apr 13, 20262,266.002,314.502,261.502,266.002,266.00-1.90%9,500,600
Apr 10, 20262,249.002,322.002,226.002,310.002,310.004.05%14,723,300
Apr 9, 20262,200.002,225.002,167.002,220.002,220.000.91%11,463,800
Apr 8, 20262,200.002,222.002,169.002,200.002,200.005.95%12,947,000
Apr 7, 20262,019.002,079.502,018.502,076.502,076.502.77%7,377,100
Apr 6, 20262,015.002,064.002,005.502,020.502,020.500.45%7,958,300
Apr 3, 20261,981.002,027.501,974.002,011.502,011.503.39%13,470,000
Apr 2, 20262,082.002,089.501,945.501,945.501,945.50-6.15%16,626,000
Apr 1, 20262,040.002,073.002,014.502,073.002,073.005.44%10,442,300
Mar 31, 20261,955.002,005.001,919.001,966.001,966.00-1.70%12,772,200
Mar 30, 20261,952.502,000.001,920.002,000.002,000.00-4.33%12,783,300
Mar 27, 20262,062.502,123.002,038.002,110.502,090.500.67%9,860,700
Mar 26, 20262,089.002,112.502,064.502,096.502,076.630.34%6,885,500
Mar 25, 20262,108.002,109.002,066.002,089.502,069.702.55%7,848,500
Mar 24, 20262,097.502,098.501,994.502,037.502,018.19-0.24%8,990,600
Mar 23, 20261,977.502,042.501,962.002,042.502,023.14-4.00%10,668,000
Mar 19, 20262,092.002,160.002,092.002,127.502,107.34-2.94%12,468,800
Mar 18, 20262,200.002,203.502,156.502,192.002,171.233.94%9,550,500
Mar 17, 20262,101.502,142.002,084.502,109.002,089.011.86%12,161,600
Mar 16, 20262,104.002,148.502,056.002,070.502,050.88-3.88%11,801,000