TDK Corporation (6762.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,148.00 | 7,369.00 | 7,130.00 | 7,312.00 | 7,312.00 | 1,987,000 |
| 25 Apr 2024 | 7,260.00 | 7,318.00 | 7,192.00 | 7,216.00 | 7,216.00 | 1,493,500 |
| 24 Apr 2024 | 7,199.00 | 7,384.00 | 7,176.00 | 7,357.00 | 7,357.00 | 1,362,300 |
| 23 Apr 2024 | 7,186.00 | 7,217.00 | 7,069.00 | 7,132.00 | 7,132.00 | 1,234,700 |
| 22 Apr 2024 | 7,015.00 | 7,114.00 | 6,980.00 | 7,092.00 | 7,092.00 | 1,777,000 |
| 19 Apr 2024 | 7,220.00 | 7,222.00 | 6,908.00 | 7,078.00 | 7,078.00 | 2,270,400 |
| 18 Apr 2024 | 7,318.00 | 7,357.00 | 7,175.00 | 7,325.00 | 7,325.00 | 1,684,300 |
| 17 Apr 2024 | 7,392.00 | 7,480.00 | 7,357.00 | 7,357.00 | 7,357.00 | 1,305,400 |
| 16 Apr 2024 | 7,550.00 | 7,554.00 | 7,352.00 | 7,400.00 | 7,400.00 | 1,888,500 |
| 15 Apr 2024 | 7,600.00 | 7,690.00 | 7,518.00 | 7,690.00 | 7,690.00 | 1,041,300 |
| 12 Apr 2024 | 7,932.00 | 8,018.00 | 7,683.00 | 7,716.00 | 7,716.00 | 2,083,800 |
| 11 Apr 2024 | 7,514.00 | 7,663.00 | 7,491.00 | 7,636.00 | 7,636.00 | 979,600 |
| 10 Apr 2024 | 7,675.00 | 7,708.00 | 7,593.00 | 7,613.00 | 7,613.00 | 1,085,300 |
| 09 Apr 2024 | 7,628.00 | 7,709.00 | 7,595.00 | 7,709.00 | 7,709.00 | 1,033,800 |
| 08 Apr 2024 | 7,458.00 | 7,610.00 | 7,457.00 | 7,600.00 | 7,600.00 | 998,100 |
| 05 Apr 2024 | 7,460.00 | 7,507.00 | 7,389.00 | 7,417.00 | 7,417.00 | 1,337,500 |
| 04 Apr 2024 | 7,630.00 | 7,809.00 | 7,600.00 | 7,615.00 | 7,615.00 | 1,822,600 |
| 03 Apr 2024 | 7,474.00 | 7,575.00 | 7,380.00 | 7,442.00 | 7,442.00 | 1,490,700 |
| 02 Apr 2024 | 7,401.00 | 7,525.00 | 7,356.00 | 7,450.00 | 7,450.00 | 1,475,500 |
| 01 Apr 2024 | 7,549.00 | 7,677.00 | 7,414.00 | 7,417.00 | 7,417.00 | 1,525,800 |
| 29 Mar 2024 | 7,418.00 | 7,549.00 | 7,418.00 | 7,487.00 | 7,487.00 | 636,900 |
| 28 Mar 2024 | 7,500.00 | 7,500.00 | 7,311.00 | 7,392.00 | 7,392.00 | 2,369,500 |
| 28 Mar 2024 | 58 Dividend | |||||
| 27 Mar 2024 | 7,428.00 | 7,677.00 | 7,390.00 | 7,628.00 | 7,570.00 | 2,198,900 |
| 26 Mar 2024 | 7,400.00 | 7,468.00 | 7,335.00 | 7,417.00 | 7,360.60 | 1,761,200 |
| 25 Mar 2024 | 7,511.00 | 7,516.00 | 7,426.00 | 7,426.00 | 7,369.54 | 1,466,000 |
| 22 Mar 2024 | 7,508.00 | 7,612.00 | 7,508.00 | 7,540.00 | 7,482.67 | 2,056,500 |
| 21 Mar 2024 | 7,602.00 | 7,639.00 | 7,455.00 | 7,508.00 | 7,450.91 | 2,345,700 |
| 19 Mar 2024 | 7,454.00 | 7,508.00 | 7,386.00 | 7,508.00 | 7,450.91 | 1,489,400 |
| 18 Mar 2024 | 7,515.00 | 7,580.00 | 7,465.00 | 7,508.00 | 7,450.91 | 1,734,300 |
| 15 Mar 2024 | 7,362.00 | 7,443.00 | 7,330.00 | 7,436.00 | 7,379.46 | 1,646,400 |
| 14 Mar 2024 | 7,449.00 | 7,473.00 | 7,281.00 | 7,457.00 | 7,400.30 | 1,769,300 |
| 13 Mar 2024 | 7,580.00 | 7,662.00 | 7,349.00 | 7,428.00 | 7,371.52 | 2,035,900 |
| 12 Mar 2024 | 7,430.00 | 7,582.00 | 7,364.00 | 7,530.00 | 7,472.75 | 1,779,100 |
| 11 Mar 2024 | 7,500.00 | 7,529.00 | 7,393.00 | 7,449.00 | 7,392.36 | 2,398,300 |
| 08 Mar 2024 | 7,575.00 | 7,684.00 | 7,562.00 | 7,684.00 | 7,625.57 | 3,923,500 |
| 07 Mar 2024 | 8,000.00 | 8,065.00 | 7,516.00 | 7,599.00 | 7,541.22 | 3,257,900 |
| 06 Mar 2024 | 8,099.00 | 8,111.00 | 7,900.00 | 7,907.00 | 7,846.88 | 2,261,900 |
| 05 Mar 2024 | 8,041.00 | 8,228.00 | 8,021.00 | 8,198.00 | 8,135.67 | 2,060,600 |
| 04 Mar 2024 | 8,094.00 | 8,165.00 | 8,012.00 | 8,094.00 | 8,032.46 | 2,227,300 |
| 01 Mar 2024 | 7,833.00 | 8,030.00 | 7,788.00 | 7,958.00 | 7,897.49 | 1,940,600 |
| 29 Feb 2024 | 7,691.00 | 7,810.00 | 7,622.00 | 7,786.00 | 7,726.80 | 1,948,100 |
| 28 Feb 2024 | 7,800.00 | 7,840.00 | 7,695.00 | 7,728.00 | 7,669.24 | 1,201,500 |
| 27 Feb 2024 | 7,812.00 | 7,824.00 | 7,646.00 | 7,782.00 | 7,722.83 | 2,046,800 |
| 26 Feb 2024 | 7,902.00 | 7,947.00 | 7,818.00 | 7,886.00 | 7,826.04 | 1,438,200 |
| 22 Feb 2024 | 7,810.00 | 7,914.00 | 7,723.00 | 7,885.00 | 7,825.05 | 1,813,400 |
| 21 Feb 2024 | 7,700.00 | 7,800.00 | 7,650.00 | 7,713.00 | 7,654.35 | 1,650,300 |
| 20 Feb 2024 | 7,742.00 | 7,954.00 | 7,726.00 | 7,796.00 | 7,736.72 | 1,344,000 |
| 19 Feb 2024 | 7,790.00 | 7,818.00 | 7,709.00 | 7,779.00 | 7,719.85 | 1,085,900 |
| 16 Feb 2024 | 7,900.00 | 8,013.00 | 7,830.00 | 7,838.00 | 7,778.40 | 1,878,900 |
| 15 Feb 2024 | 7,950.00 | 7,983.00 | 7,746.00 | 7,825.00 | 7,765.50 | 1,658,400 |
| 14 Feb 2024 | 7,873.00 | 7,915.00 | 7,770.00 | 7,829.00 | 7,769.47 | 1,405,500 |
| 13 Feb 2024 | 7,791.00 | 7,993.00 | 7,780.00 | 7,956.00 | 7,895.51 | 1,362,400 |
| 09 Feb 2024 | 7,900.00 | 7,900.00 | 7,780.00 | 7,795.00 | 7,735.73 | 2,045,200 |
| 08 Feb 2024 | 7,700.00 | 7,859.00 | 7,651.00 | 7,826.00 | 7,766.49 | 1,813,700 |
| 07 Feb 2024 | 7,668.00 | 7,700.00 | 7,547.00 | 7,599.00 | 7,541.22 | 1,494,500 |
| 06 Feb 2024 | 7,689.00 | 7,771.00 | 7,680.00 | 7,725.00 | 7,666.26 | 1,485,600 |
| 05 Feb 2024 | 7,886.00 | 7,924.00 | 7,627.00 | 7,676.00 | 7,617.63 | 1,454,600 |
| 02 Feb 2024 | 7,790.00 | 7,869.00 | 7,654.00 | 7,789.00 | 7,729.78 | 1,813,400 |
| 01 Feb 2024 | 7,818.00 | 7,935.00 | 7,728.00 | 7,850.00 | 7,790.31 | 2,838,300 |
| 31 Jan 2024 | 7,241.00 | 7,460.00 | 7,211.00 | 7,442.00 | 7,385.41 | 2,059,500 |
| 30 Jan 2024 | 7,391.00 | 7,420.00 | 7,257.00 | 7,311.00 | 7,255.41 | 1,180,000 |
| 29 Jan 2024 | 7,261.00 | 7,361.00 | 7,235.00 | 7,298.00 | 7,242.51 | 1,633,400 |
| 26 Jan 2024 | 7,301.00 | 7,304.00 | 7,190.00 | 7,251.00 | 7,195.87 | 1,457,600 |
| 25 Jan 2024 | 7,380.00 | 7,403.00 | 7,276.00 | 7,366.00 | 7,309.99 | 1,480,700 |
| 24 Jan 2024 | 7,427.00 | 7,466.00 | 7,352.00 | 7,395.00 | 7,338.77 | 1,072,800 |
| 23 Jan 2024 | 7,511.00 | 7,610.00 | 7,446.00 | 7,458.00 | 7,401.29 | 1,485,200 |
| 22 Jan 2024 | 7,491.00 | 7,539.00 | 7,402.00 | 7,476.00 | 7,419.16 | 1,533,500 |
| 19 Jan 2024 | 7,362.00 | 7,412.00 | 7,282.00 | 7,347.00 | 7,291.14 | 1,439,600 |
| 18 Jan 2024 | 7,110.00 | 7,297.00 | 7,100.00 | 7,221.00 | 7,166.09 | 2,024,000 |
| 17 Jan 2024 | 7,400.00 | 7,440.00 | 7,060.00 | 7,060.00 | 7,006.32 | 2,557,200 |
| 16 Jan 2024 | 7,069.00 | 7,204.00 | 7,002.00 | 7,132.00 | 7,077.77 | 1,366,300 |
| 15 Jan 2024 | 7,069.00 | 7,094.00 | 7,002.00 | 7,055.00 | 7,001.36 | 217,600 |
| 12 Jan 2024 | 7,050.00 | 7,109.00 | 6,953.00 | 7,068.00 | 7,014.26 | 3,760,600 |
| 11 Jan 2024 | 6,850.00 | 6,945.00 | 6,838.00 | 6,848.00 | 6,795.93 | 2,108,700 |
| 10 Jan 2024 | 6,543.00 | 6,775.00 | 6,531.00 | 6,758.00 | 6,706.61 | 1,861,100 |
| 09 Jan 2024 | 6,669.00 | 6,675.00 | 6,386.00 | 6,467.00 | 6,417.83 | 2,710,900 |
| 05 Jan 2024 | 6,540.00 | 6,559.00 | 6,488.00 | 6,488.00 | 6,438.67 | 1,734,400 |
| 04 Jan 2024 | 6,570.00 | 6,595.00 | 6,410.00 | 6,556.00 | 6,506.15 | 2,136,400 |
| 29 Dec 2023 | 6,700.00 | 6,767.00 | 6,673.00 | 6,717.00 | 6,665.93 | 1,299,900 |
| 28 Dec 2023 | 6,694.00 | 6,748.00 | 6,692.00 | 6,707.00 | 6,656.00 | 887,600 |
| 27 Dec 2023 | 6,777.00 | 6,805.00 | 6,740.00 | 6,779.00 | 6,727.46 | 1,248,300 |
| 26 Dec 2023 | 6,690.00 | 6,714.00 | 6,659.00 | 6,708.00 | 6,657.00 | 630,900 |
| 25 Dec 2023 | 6,743.00 | 6,750.00 | 6,658.00 | 6,658.00 | 6,607.38 | 529,000 |
| 22 Dec 2023 | 6,733.00 | 6,743.00 | 6,633.00 | 6,707.00 | 6,656.00 | 1,204,500 |
| 21 Dec 2023 | 6,709.00 | 6,767.00 | 6,683.00 | 6,710.00 | 6,658.98 | 1,477,900 |
| 20 Dec 2023 | 6,735.00 | 6,868.00 | 6,731.00 | 6,805.00 | 6,753.26 | 2,177,000 |
| 19 Dec 2023 | 6,633.00 | 6,692.00 | 6,574.00 | 6,655.00 | 6,604.40 | 1,206,600 |
| 18 Dec 2023 | 6,574.00 | 6,633.00 | 6,546.00 | 6,611.00 | 6,560.73 | 1,652,700 |
| 15 Dec 2023 | 6,480.00 | 6,648.00 | 6,474.00 | 6,575.00 | 6,525.01 | 3,025,500 |
| 14 Dec 2023 | 6,562.00 | 6,593.00 | 6,451.00 | 6,488.00 | 6,438.67 | 2,624,300 |
| 13 Dec 2023 | 6,753.00 | 6,781.00 | 6,623.00 | 6,662.00 | 6,611.34 | 2,444,000 |
| 12 Dec 2023 | 6,730.00 | 6,760.00 | 6,697.00 | 6,752.00 | 6,700.66 | 1,944,500 |
| 11 Dec 2023 | 6,680.00 | 6,696.00 | 6,591.00 | 6,610.00 | 6,559.74 | 1,542,400 |
| 08 Dec 2023 | 6,532.00 | 6,568.00 | 6,486.00 | 6,522.00 | 6,472.41 | 3,275,100 |
| 07 Dec 2023 | 6,610.00 | 6,670.00 | 6,576.00 | 6,632.00 | 6,581.57 | 1,893,000 |
| 06 Dec 2023 | 6,674.00 | 6,696.00 | 6,618.00 | 6,692.00 | 6,641.12 | 1,667,900 |
| 05 Dec 2023 | 6,709.00 | 6,740.00 | 6,564.00 | 6,620.00 | 6,569.66 | 2,487,700 |
| 04 Dec 2023 | 6,770.00 | 6,835.00 | 6,708.00 | 6,824.00 | 6,772.11 | 1,588,500 |
| 01 Dec 2023 | 6,820.00 | 6,824.00 | 6,722.00 | 6,762.00 | 6,710.58 | 1,615,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.