TDK Corporation (TYO:6762)
Japan
· Delayed Price · Currency is JPY 2,130.00
-13.00 (-0.61%)
Sep 26, 2025, 3:30 PM JST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,156.00 | 2,161.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.61% | 8,532,600 |
| Sep 25, 2025 | 2,131.50 | 2,158.50 | 2,115.00 | 2,143.00 | 2,143.00 | 0.75% | 7,204,000 |
| Sep 24, 2025 | 2,190.00 | 2,198.50 | 2,113.50 | 2,127.00 | 2,127.00 | -2.25% | 8,456,400 |
| Sep 22, 2025 | 2,125.00 | 2,189.50 | 2,117.00 | 2,176.00 | 2,176.00 | 4.16% | 8,345,800 |
| Sep 19, 2025 | 2,210.00 | 2,214.00 | 2,053.00 | 2,089.00 | 2,089.00 | -3.29% | 16,814,700 |
| Sep 18, 2025 | 2,087.00 | 2,170.50 | 2,075.50 | 2,160.00 | 2,160.00 | 3.23% | 11,775,900 |
| Sep 17, 2025 | 2,022.00 | 2,113.00 | 2,004.50 | 2,092.50 | 2,092.50 | 3.51% | 11,775,900 |
| Sep 16, 2025 | 2,005.00 | 2,052.00 | 2,002.00 | 2,021.50 | 2,021.50 | 2.10% | 10,608,300 |
| Sep 12, 2025 | 2,031.00 | 2,031.50 | 1,974.00 | 1,980.00 | 1,980.00 | -0.55% | 11,562,200 |
| Sep 11, 2025 | 2,010.00 | 2,022.00 | 1,960.50 | 1,991.00 | 1,991.00 | -1.22% | 11,562,200 |
| Sep 10, 2025 | 2,017.00 | 2,018.00 | 1,977.50 | 2,015.50 | 2,015.50 | 1.03% | 7,700,600 |
| Sep 9, 2025 | 2,102.00 | 2,105.50 | 1,985.00 | 1,995.00 | 1,995.00 | -4.13% | 9,429,800 |
| Sep 8, 2025 | 2,069.00 | 2,102.50 | 2,051.00 | 2,081.00 | 2,081.00 | 2.36% | 12,932,900 |
| Sep 5, 2025 | 1,957.00 | 2,033.00 | 1,952.50 | 2,033.00 | 2,033.00 | 5.64% | 9,822,400 |
| Sep 4, 2025 | 1,909.50 | 1,951.00 | 1,893.50 | 1,924.50 | 1,924.50 | 1.58% | 6,277,400 |
| Sep 3, 2025 | 1,899.00 | 1,919.50 | 1,887.50 | 1,894.50 | 1,894.50 | -0.81% | 6,049,300 |
| Sep 2, 2025 | 1,937.50 | 1,953.00 | 1,895.00 | 1,910.00 | 1,910.00 | -0.24% | 6,115,500 |
| Sep 1, 2025 | 1,927.50 | 1,941.00 | 1,889.50 | 1,914.50 | 1,914.50 | -1.11% | 5,215,900 |
| Aug 29, 2025 | 1,950.00 | 1,962.00 | 1,925.00 | 1,936.00 | 1,936.00 | -0.51% | 5,499,300 |
| Aug 28, 2025 | 1,917.50 | 1,946.00 | 1,901.00 | 1,946.00 | 1,946.00 | 1.12% | 5,344,700 |
| Aug 27, 2025 | 1,897.50 | 1,932.00 | 1,883.00 | 1,924.50 | 1,924.50 | 0.97% | 4,693,200 |
| Aug 26, 2025 | 1,871.00 | 1,907.50 | 1,861.50 | 1,906.00 | 1,906.00 | 0.85% | 6,838,900 |
| Aug 25, 2025 | 1,921.00 | 1,937.50 | 1,889.00 | 1,890.00 | 1,890.00 | -1.31% | 4,471,100 |
| Aug 22, 2025 | 1,896.00 | 1,922.00 | 1,895.00 | 1,915.00 | 1,915.00 | 0.08% | 3,099,700 |
| Aug 21, 2025 | 1,910.00 | 1,935.00 | 1,905.50 | 1,913.50 | 1,913.50 | -0.73% | 4,559,500 |
| Aug 20, 2025 | 1,957.00 | 1,970.00 | 1,914.50 | 1,927.50 | 1,927.50 | -1.51% | 7,412,900 |
| Aug 19, 2025 | 1,934.00 | 1,970.50 | 1,920.50 | 1,957.00 | 1,957.00 | 1.74% | 7,049,700 |
| Aug 18, 2025 | 1,917.00 | 1,935.00 | 1,904.00 | 1,923.50 | 1,923.50 | 0.31% | 5,495,700 |
| Aug 15, 2025 | 1,926.50 | 1,944.50 | 1,910.00 | 1,917.50 | 1,917.50 | -0.70% | 6,871,900 |
| Aug 14, 2025 | 1,959.50 | 1,978.50 | 1,924.00 | 1,931.00 | 1,931.00 | -3.16% | 7,532,800 |
| Aug 13, 2025 | 1,944.50 | 1,999.00 | 1,936.50 | 1,994.00 | 1,994.00 | 3.96% | 10,865,400 |
| Aug 12, 2025 | 1,905.00 | 1,947.00 | 1,895.50 | 1,918.00 | 1,918.00 | 0.68% | 9,859,500 |
| Aug 8, 2025 | 1,880.50 | 1,919.00 | 1,862.00 | 1,905.00 | 1,905.00 | 1.49% | 10,450,500 |
| Aug 7, 2025 | 1,826.00 | 1,894.00 | 1,820.50 | 1,877.00 | 1,877.00 | 3.76% | 9,241,400 |
| Aug 6, 2025 | 1,812.00 | 1,818.50 | 1,789.00 | 1,809.00 | 1,809.00 | -0.25% | 4,639,200 |
| Aug 5, 2025 | 1,815.00 | 1,839.00 | 1,788.00 | 1,813.50 | 1,813.50 | 1.82% | 7,397,600 |
| Aug 4, 2025 | 1,800.00 | 1,819.00 | 1,766.00 | 1,781.00 | 1,781.00 | -5.06% | 13,747,000 |
| Aug 1, 2025 | 1,862.00 | 1,912.00 | 1,850.00 | 1,876.00 | 1,876.00 | 1.02% | 10,777,300 |
| Jul 31, 2025 | 1,816.00 | 1,860.00 | 1,811.00 | 1,857.00 | 1,857.00 | 2.74% | 7,158,400 |
| Jul 30, 2025 | 1,814.00 | 1,828.00 | 1,798.00 | 1,807.50 | 1,807.50 | 0.36% | 6,459,500 |
| Jul 29, 2025 | 1,825.00 | 1,829.00 | 1,796.50 | 1,801.00 | 1,801.00 | -2.44% | 6,705,000 |
| Jul 28, 2025 | 1,850.00 | 1,862.00 | 1,835.50 | 1,846.00 | 1,846.00 | 1.68% | 6,303,500 |
| Jul 25, 2025 | 1,856.50 | 1,864.00 | 1,810.00 | 1,815.50 | 1,815.50 | -1.47% | 7,901,800 |
| Jul 24, 2025 | 1,833.50 | 1,860.00 | 1,814.00 | 1,842.50 | 1,842.50 | 1.52% | 10,319,600 |
| Jul 23, 2025 | 1,725.00 | 1,818.50 | 1,725.00 | 1,815.00 | 1,815.00 | 9.60% | 17,283,100 |
| Jul 22, 2025 | 1,652.00 | 1,688.50 | 1,644.00 | 1,656.00 | 1,656.00 | -1.13% | 5,572,900 |
| Jul 18, 2025 | 1,688.50 | 1,705.00 | 1,673.00 | 1,675.00 | 1,675.00 | 0.90% | 6,483,100 |
| Jul 17, 2025 | 1,640.50 | 1,666.50 | 1,627.50 | 1,660.00 | 1,660.00 | 0.48% | 5,584,800 |
| Jul 16, 2025 | 1,675.00 | 1,685.00 | 1,644.50 | 1,652.00 | 1,652.00 | -2.10% | 5,876,600 |
| Jul 15, 2025 | 1,678.00 | 1,694.00 | 1,654.00 | 1,687.50 | 1,687.50 | 1.47% | 6,142,600 |