TDK Corporation 6762
TSE · Japan · Elektronische Technologie
¥3.200,00+219,00 (+7,35 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.200,00 | +7,35 % | ¥3.021,00 | ¥3.200,00 | ¥2.999,50 | 15,63M |
| 2026-09-30 | ¥2.981,00 | +2,12 % | ¥3.003,00 | ¥3.066,00 | ¥2.940,00 | 14,76M |
| 2026-09-29 | ¥2.919,00 | -1,22 % | ¥2.906,50 | ¥2.933,00 | ¥2.860,00 | 8,42M |
| 2026-09-28 | ¥2.955,00 | -0,77 % | ¥2.983,00 | ¥3.048,00 | ¥2.940,00 | 8,74M |
| 2026-09-25 | ¥2.978,00 | +0,80 % | ¥2.953,50 | ¥3.004,00 | ¥2.920,50 | 9,62M |
| 2026-09-24 | ¥2.954,50 | +3,85 % | ¥2.918,00 | ¥3.005,00 | ¥2.895,00 | 14,28M |
| 2026-09-18 | ¥2.845,00 | +1,39 % | ¥2.856,00 | ¥2.881,00 | ¥2.808,00 | 10,77M |
| 2026-09-17 | ¥2.806,00 | -2,30 % | ¥2.922,00 | ¥2.924,50 | ¥2.805,00 | 7,80M |
| 2026-09-16 | ¥2.872,00 | +1,36 % | ¥2.842,50 | ¥2.890,00 | ¥2.812,50 | 6,80M |
| 2026-09-15 | ¥2.833,50 | +0,60 % | ¥2.766,50 | ¥2.856,00 | ¥2.760,50 | 5,91M |
| 2026-09-14 | ¥2.816,50 | +0,28 % | ¥2.780,00 | ¥2.841,50 | ¥2.742,50 | 6,53M |
| 2026-09-11 | ¥2.808,50 | -1,47 % | ¥2.741,00 | ¥2.817,00 | ¥2.724,00 | 12,19M |
| 2026-09-10 | ¥2.850,50 | +1,35 % | ¥2.845,00 | ¥2.858,50 | ¥2.785,00 | 11,41M |
| 2026-09-09 | ¥2.812,50 | +1,35 % | ¥2.765,50 | ¥2.840,00 | ¥2.750,50 | 11,87M |
| 2026-09-08 | ¥2.775,00 | -6,89 % | ¥2.940,00 | ¥2.949,00 | ¥2.771,00 | 10,29M |
| 2026-09-07 | ¥2.980,50 | +2,51 % | ¥3.000,00 | ¥3.012,00 | ¥2.946,00 | 9,05M |
| 2026-09-04 | ¥2.907,50 | +2,65 % | ¥2.863,00 | ¥2.931,50 | ¥2.842,50 | 7,94M |
| 2026-09-03 | ¥2.832,50 | -1,79 % | ¥2.896,00 | ¥2.899,00 | ¥2.815,50 | 9,64M |
| 2026-09-02 | ¥2.884,00 | -6,33 % | ¥2.990,50 | ¥3.006,00 | ¥2.852,00 | 12,34M |
| 2026-09-01 | ¥3.079,00 | +0,03 % | ¥3.091,00 | ¥3.123,00 | ¥3.041,00 | 5,75M |
| 2026-08-31 | ¥3.078,00 | -1,09 % | ¥3.030,00 | ¥3.095,00 | ¥3.002,00 | 8,24M |
| 2026-08-28 | ¥3.112,00 | +1,14 % | ¥3.048,00 | ¥3.135,00 | ¥3.035,00 | 7,73M |
| 2026-08-27 | ¥3.077,00 | +1,52 % | ¥3.120,00 | ¥3.130,00 | ¥3.022,00 | 5,84M |
| 2026-08-26 | ¥3.031,00 | -0,59 % | ¥3.040,00 | ¥3.076,00 | ¥2.997,50 | 5,69M |
| 2026-08-25 | ¥3.049,00 | +0,23 % | ¥2.996,00 | ¥3.049,00 | ¥2.965,00 | 6,70M |
| 2026-08-24 | ¥3.042,00 | +0,03 % | ¥3.010,00 | ¥3.071,00 | ¥3.008,00 | 5,14M |
| 2026-08-21 | ¥3.041,00 | +1,00 % | ¥2.951,00 | ¥3.041,00 | ¥2.951,00 | 7,40M |
| 2026-08-20 | ¥3.011,00 | +0,17 % | ¥2.999,00 | ¥3.023,00 | ¥2.967,00 | 7,47M |
| 2026-08-19 | ¥3.006,00 | -4,24 % | ¥2.999,00 | ¥3.052,00 | ¥2.971,50 | 10,69M |
| 2026-08-18 | ¥3.139,00 | -3,24 % | ¥3.238,00 | ¥3.300,00 | ¥3.119,00 | 7,39M |
| 2026-08-17 | ¥3.244,00 | +1,06 % | ¥3.238,00 | ¥3.244,00 | ¥3.196,00 | 6,74M |
| 2026-08-14 | ¥3.210,00 | -0,77 % | ¥3.285,00 | ¥3.300,00 | ¥3.184,00 | 11,31M |
| 2026-08-13 | ¥3.235,00 | +3,89 % | ¥3.159,00 | ¥3.269,00 | ¥3.143,00 | 9,66M |
| 2026-08-12 | ¥3.114,00 | +2,27 % | ¥3.045,00 | ¥3.125,00 | ¥3.007,00 | 7,28M |
| 2026-08-10 | ¥3.045,00 | +1,91 % | ¥2.995,00 | ¥3.074,00 | ¥2.995,00 | 5,86M |
| 2026-08-07 | ¥2.988,00 | -0,83 % | ¥3.012,00 | ¥3.048,00 | ¥2.944,00 | 9,01M |
| 2026-08-06 | ¥3.013,00 | -4,35 % | ¥3.047,00 | ¥3.076,00 | ¥2.977,00 | 13,59M |
| 2026-08-05 | ¥3.150,00 | +3,21 % | ¥3.157,00 | ¥3.199,00 | ¥3.089,00 | 12,57M |
| 2026-08-04 | ¥3.052,00 | -1,29 % | ¥3.157,00 | ¥3.189,00 | ¥3.002,00 | 16,37M |
| 2026-08-03 | ¥3.092,00 | +2,79 % | ¥3.278,00 | ¥3.282,00 | ¥3.052,00 | 23,07M |
| 2026-07-31 | ¥3.008,00 | +6,99 % | ¥3.099,00 | ¥3.100,00 | ¥2.982,50 | 20,00M |
| 2026-07-30 | ¥2.811,50 | +2,39 % | ¥2.758,00 | ¥2.928,50 | ¥2.727,50 | 16,02M |
| 2026-07-29 | ¥2.746,00 | -6,20 % | ¥2.958,50 | ¥2.964,50 | ¥2.651,00 | 20,98M |
| 2026-07-28 | ¥2.927,50 | -2,81 % | ¥2.961,00 | ¥2.993,00 | ¥2.898,50 | 14,86M |
| 2026-07-27 | ¥3.012,00 | -0,30 % | ¥3.033,00 | ¥3.060,00 | ¥2.949,00 | 8,85M |
| 2026-07-24 | ¥3.021,00 | -3,05 % | ¥3.065,00 | ¥3.097,00 | ¥2.982,50 | 7,57M |
| 2026-07-23 | ¥3.116,00 | +0,29 % | ¥3.189,00 | ¥3.196,00 | ¥3.084,00 | 6,37M |
| 2026-07-22 | ¥3.107,00 | +1,11 % | ¥3.150,00 | ¥3.195,00 | ¥3.095,00 | 9,81M |
| 2026-07-21 | ¥3.073,00 | +3,54 % | ¥3.018,00 | ¥3.085,00 | ¥2.936,00 | 13,02M |
| 2026-07-17 | ¥2.968,00 | -3,79 % | ¥3.000,00 | ¥3.024,00 | ¥2.847,00 | 17,75M |
| 2026-07-16 | ¥3.085,00 | -4,96 % | ¥3.110,00 | ¥3.174,00 | ¥3.085,00 | 13,95M |
| 2026-07-15 | ¥3.246,00 | +0,37 % | ¥3.270,00 | ¥3.273,00 | ¥3.195,00 | 8,62M |
| 2026-07-14 | ¥3.234,00 | +0,97 % | ¥3.190,00 | ¥3.265,00 | ¥3.130,00 | 12,89M |
| 2026-07-13 | ¥3.203,00 | -5,49 % | ¥3.387,00 | ¥3.402,00 | ¥3.166,00 | 13,84M |
| 2026-07-10 | ¥3.389,00 | +0,21 % | ¥3.452,00 | ¥3.460,00 | ¥3.359,00 | 12,26M |
| 2026-07-09 | ¥3.382,00 | +2,55 % | ¥3.360,00 | ¥3.422,00 | ¥3.328,00 | 10,74M |
| 2026-07-08 | ¥3.298,00 | -1,76 % | ¥3.251,00 | ¥3.440,00 | ¥3.241,00 | 16,25M |
| 2026-07-07 | ¥3.357,00 | -4,11 % | ¥3.501,00 | ¥3.513,00 | ¥3.332,00 | 15,86M |
| 2026-07-06 | ¥3.501,00 | -5,35 % | ¥3.700,00 | ¥3.705,00 | ¥3.444,00 | 14,04M |
| 2026-07-03 | ¥3.699,00 | +1,07 % | ¥3.642,00 | ¥3.736,00 | ¥3.514,00 | 11,21M |
| 2026-07-02 | ¥3.660,00 | -1,08 % | ¥3.666,00 | ¥3.768,00 | ¥3.575,00 | 14,57M |
| 2026-07-01 | ¥3.700,00 | +3,64 % | ¥3.666,00 | ¥3.762,00 | ¥3.604,00 | 15,48M |
| 2026-06-30 | ¥3.570,00 | -0,64 % | ¥3.663,00 | ¥3.665,00 | ¥3.510,00 | 14,85M |
| 2026-06-29 | ¥3.593,00 | +0,50 % | ¥3.550,00 | ¥3.615,00 | ¥3.489,00 | 12,14M |
| 2026-06-26 | ¥3.575,00 | -8,52 % | ¥3.768,00 | ¥3.831,00 | ¥3.535,00 | 18,06M |
| 2026-06-25 | ¥3.908,00 | +2,41 % | ¥3.900,00 | ¥3.933,00 | ¥3.820,00 | 10,94M |
| 2026-06-24 | ¥3.816,00 | -3,22 % | ¥3.873,00 | ¥3.957,00 | ¥3.766,00 | 14,68M |
| 2026-06-23 | ¥3.943,00 | -2,95 % | ¥4.133,00 | ¥4.189,00 | ¥3.943,00 | 18,74M |
| 2026-06-22 | ¥4.063,00 | +3,94 % | ¥3.979,00 | ¥4.123,00 | ¥3.961,00 | 14,90M |
| 2026-06-19 | ¥3.909,00 | +1,40 % | ¥3.995,00 | ¥3.995,00 | ¥3.867,00 | 18,01M |
| 2026-06-18 | ¥3.855,00 | +0,65 % | ¥3.850,00 | ¥4.094,00 | ¥3.835,00 | 13,36M |
| 2026-06-17 | ¥3.830,00 | +0,74 % | ¥3.732,00 | ¥3.888,00 | ¥3.728,00 | 11,64M |
| 2026-06-16 | ¥3.802,00 | -2,66 % | ¥3.848,00 | ¥3.962,00 | ¥3.802,00 | 17,48M |
| 2026-06-15 | ¥3.906,00 | +11,47 % | ¥3.644,00 | ¥3.928,00 | ¥3.638,00 | 18,77M |
| 2026-06-12 | ¥3.504,00 | -1,60 % | ¥3.756,00 | ¥3.756,00 | ¥3.469,00 | 19,55M |
| 2026-06-11 | ¥3.561,00 | -2,17 % | ¥3.450,00 | ¥3.575,00 | ¥3.415,00 | 14,43M |
| 2026-06-10 | ¥3.640,00 | -5,08 % | ¥3.700,00 | ¥3.833,00 | ¥3.587,00 | 15,87M |
| 2026-06-09 | ¥3.835,00 | +3,23 % | ¥3.733,00 | ¥3.837,00 | ¥3.572,00 | 19,64M |
| 2026-06-08 | ¥3.715,00 | -9,63 % | ¥3.700,00 | ¥3.824,00 | ¥3.637,00 | 17,89M |
| 2026-06-05 | ¥4.111,00 | +4,08 % | ¥3.899,00 | ¥4.174,00 | ¥3.851,00 | 18,53M |
| 2026-06-04 | ¥3.950,00 | 0,00 % | ¥3.950,00 | ¥3.995,00 | ¥3.872,00 | 12,10M |
| 2026-06-03 | ¥3.950,00 | +2,62 % | ¥3.919,00 | ¥4.068,00 | ¥3.895,00 | 17,83M |
| 2026-06-02 | ¥3.849,00 | -6,21 % | ¥4.083,00 | ¥4.095,00 | ¥3.822,00 | 23,69M |
| 2026-06-01 | ¥4.104,00 | -0,10 % | ¥4.093,00 | ¥4.315,00 | ¥3.984,00 | 30,18M |
| 2026-05-29 | ¥4.108,00 | +8,22 % | ¥3.999,00 | ¥4.200,00 | ¥3.958,00 | 28,29M |
| 2026-05-28 | ¥3.796,00 | +5,21 % | ¥3.590,00 | ¥3.911,00 | ¥3.572,00 | 24,73M |
| 2026-05-27 | ¥3.608,00 | -0,52 % | ¥3.750,00 | ¥3.803,00 | ¥3.608,00 | 15,67M |
| 2026-05-26 | ¥3.627,00 | -2,37 % | ¥3.708,00 | ¥3.815,00 | ¥3.592,00 | 16,90M |
| 2026-05-25 | ¥3.715,00 | +10,24 % | ¥3.580,00 | ¥3.795,00 | ¥3.473,00 | 20,64M |
| 2026-05-22 | ¥3.370,00 | +7,29 % | ¥3.137,00 | ¥3.383,00 | ¥3.132,00 | 14,03M |