TDK Corporation 6762
TSE · Japan · Electronic Technology
¥3,200.00+219.00 (+7.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |