Skip to main content
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,433.00
-48.00 (-1.93%)
At close: Dec 5, 2025

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,451.002,458.002,420.502,433.002,433.00-1.93%5,882,700
Dec 4, 20252,427.002,482.502,406.502,481.002,481.002.08%7,776,400
Dec 3, 20252,481.002,512.502,414.502,430.502,430.50-2.43%9,015,000
Dec 2, 20252,476.002,509.502,476.002,491.002,491.000.54%6,252,500
Dec 1, 20252,534.502,571.502,470.002,477.502,477.50-3.20%7,093,000
Nov 28, 20252,555.002,578.502,543.502,559.502,559.500.14%4,924,100
Nov 27, 20252,495.002,565.002,475.502,556.002,556.003.54%5,978,400
Nov 26, 20252,473.002,489.002,449.502,468.502,468.500.41%7,014,700
Nov 25, 20252,499.002,504.502,448.502,458.502,458.501.86%7,435,100
Nov 21, 20252,390.502,482.002,382.502,413.502,413.50-3.09%11,354,900
Nov 20, 20252,523.502,570.002,490.502,490.502,490.504.07%8,503,800
Nov 19, 20252,442.002,443.002,374.002,393.002,393.00-0.89%8,514,200
Nov 18, 20252,458.502,465.002,414.502,414.502,414.50-3.59%7,718,500
Nov 17, 20252,535.502,558.502,498.502,504.502,504.50-1.22%6,779,900
Nov 14, 20252,516.502,574.002,470.002,535.502,535.50-0.69%8,688,400
Nov 13, 20252,555.002,571.002,522.002,553.002,553.00-0.62%5,130,600
Nov 12, 20252,492.002,569.002,443.502,569.002,569.004.92%9,865,200
Nov 11, 20252,508.502,513.502,444.002,448.502,448.50-2.27%5,801,400
Nov 10, 20252,514.002,520.002,484.002,505.502,505.500.50%5,567,300
Nov 7, 20252,506.002,538.502,453.002,493.002,493.00-2.46%8,594,900
Nov 6, 20252,595.002,607.002,520.002,556.002,556.001.71%7,735,500
Nov 5, 20252,545.002,545.502,430.002,513.002,513.00-3.16%14,973,700
Nov 4, 20252,712.002,757.502,589.502,595.002,595.00-2.92%20,060,900
Oct 31, 20252,579.502,710.002,546.502,673.002,673.003.95%12,979,900
Oct 30, 20252,591.502,593.502,534.502,571.502,571.50-0.77%10,033,600
Oct 29, 20252,580.502,610.002,523.502,591.502,591.500.74%11,990,400
Oct 28, 20252,595.502,609.002,540.002,572.502,572.50-0.64%7,762,200
Oct 27, 20252,567.502,609.002,557.502,589.002,589.002.39%7,373,400
Oct 24, 20252,443.502,528.502,430.502,528.502,528.504.96%6,868,900
Oct 23, 20252,404.502,430.002,391.002,409.002,409.00-2.76%7,859,100
Oct 22, 20252,433.002,509.502,427.002,477.502,477.501.39%7,877,800
Oct 21, 20252,461.002,485.002,418.502,443.502,443.502.71%12,152,700
Oct 20, 20252,300.002,379.502,288.502,379.002,379.005.48%7,874,800
Oct 17, 20252,263.002,286.502,237.002,255.502,255.50-0.97%5,990,200
Oct 16, 20252,266.002,280.002,239.502,277.502,277.502.31%6,751,800
Oct 15, 20252,162.502,241.002,162.502,226.002,226.004.02%6,477,700
Oct 14, 20252,140.502,205.502,118.002,140.002,140.00-3.23%9,679,900
Oct 10, 20252,276.502,280.002,194.502,211.502,211.50-3.07%11,395,500
Oct 9, 20252,285.002,292.002,250.502,281.502,281.500.60%7,831,800
Oct 8, 20252,284.502,288.502,243.002,268.002,268.000.18%7,504,200
Oct 7, 20252,316.002,320.002,264.002,264.002,264.00-1.35%9,025,500
Oct 6, 20252,336.502,370.502,267.502,295.002,295.003.85%10,900,000
Oct 3, 20252,150.002,210.002,134.002,210.002,210.002.62%6,431,800
Oct 2, 20252,100.002,173.002,091.002,153.502,153.501.60%8,232,700
Oct 1, 20252,118.502,139.002,085.502,119.502,119.50-1.35%8,246,000
Sep 30, 20252,082.002,167.002,081.002,148.502,148.502.29%8,475,200
Sep 29, 20252,108.002,126.002,086.002,100.502,100.50-1.38%5,849,800
Sep 26, 20252,156.002,161.002,120.002,130.002,114.00-0.61%8,532,600
Sep 25, 20252,131.502,158.502,115.002,143.002,126.900.75%7,204,000
Sep 24, 20252,190.002,198.502,113.502,127.002,111.02-2.25%8,456,400