Skip to main content
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,100.00
-138.00 (-6.17%)
At close: Mar 9, 2026

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,150.502,238.002,150.502,238.002,238.002.01%10,621,800
Mar 5, 20262,200.002,241.002,171.502,194.002,194.004.25%15,048,100
Mar 4, 20262,093.502,189.002,059.002,104.502,104.500.50%19,905,400
Mar 3, 20262,295.002,298.002,091.502,094.002,094.00-10.38%24,305,900
Mar 2, 20262,320.002,359.502,302.002,336.502,336.50-3.63%11,084,700
Feb 27, 20262,405.502,424.502,366.502,424.502,424.50-0.25%12,438,400
Feb 26, 20262,443.002,498.002,415.002,430.502,430.502.21%12,667,000
Feb 25, 20262,390.002,441.002,362.502,378.002,378.000.34%13,614,800
Feb 24, 20262,359.502,416.502,341.502,370.002,370.00-0.42%13,490,600
Feb 20, 20262,355.002,414.002,345.002,380.002,380.00-0.15%9,286,700
Feb 19, 20262,385.002,424.002,356.002,383.502,383.50-2.05%13,030,300
Feb 18, 20262,307.002,459.502,299.002,433.502,433.506.73%22,570,600
Feb 17, 20262,191.502,315.002,170.502,280.002,280.004.97%11,587,000
Feb 16, 20262,236.002,237.502,172.002,172.002,172.00-1.81%6,816,000
Feb 13, 20262,215.002,250.002,181.502,212.002,212.00-1.51%16,437,900
Feb 12, 20262,318.002,320.002,240.502,246.002,246.00-3.17%13,244,900
Feb 10, 20262,292.502,345.502,289.002,319.502,319.502.16%14,743,900
Feb 9, 20262,300.002,309.002,252.502,270.502,270.504.99%21,206,100
Feb 6, 20262,130.002,170.002,106.502,162.502,162.500.32%11,206,200
Feb 5, 20262,153.002,163.502,106.502,155.502,155.500.16%13,594,800
Feb 4, 20262,150.002,174.502,108.002,152.002,152.00-2.73%15,248,700
Feb 3, 20262,190.002,232.502,143.002,212.502,212.5011.43%29,734,400
Feb 2, 20262,051.002,079.501,977.501,985.501,985.500.23%19,202,900
Jan 30, 20261,954.001,990.001,942.501,981.001,981.002.06%11,942,000
Jan 29, 20261,900.001,944.501,894.001,941.001,941.000.36%10,321,900
Jan 28, 20261,900.001,940.501,895.001,934.001,934.000.03%11,902,800
Jan 27, 20261,926.001,936.501,893.001,933.501,933.500.76%10,364,200
Jan 26, 20261,933.001,944.501,903.501,919.001,919.00-4.05%11,303,700
Jan 23, 20261,973.002,000.001,945.502,000.002,000.000.30%12,761,800
Jan 22, 20262,008.502,016.001,952.501,994.001,994.000.81%12,780,100
Jan 21, 20261,940.501,981.501,935.001,978.001,978.00-0.13%12,697,000
Jan 20, 20262,000.002,013.501,968.001,980.501,980.50-1.64%12,306,200
Jan 19, 20262,043.002,052.502,003.502,013.502,013.50-3.57%10,564,300
Jan 16, 20262,043.002,102.002,041.502,088.002,088.002.15%11,564,300
Jan 15, 20262,026.002,048.502,005.502,044.002,044.000.05%14,099,300
Jan 14, 20262,093.502,096.002,029.502,043.002,043.00-2.83%20,859,500
Jan 13, 20262,197.002,197.502,096.002,102.502,102.50-1.82%16,352,500
Jan 9, 20262,153.002,162.002,102.502,141.502,141.501.18%9,976,200
Jan 8, 20262,159.002,168.502,114.002,116.502,116.50-2.60%14,268,600
Jan 7, 20262,211.002,225.502,173.002,173.002,173.00-3.19%12,728,900
Jan 6, 20262,280.002,286.002,235.502,244.502,244.50-0.24%7,574,400
Jan 5, 20262,249.002,259.502,222.002,250.002,250.001.76%8,276,600
Dec 30, 20252,175.002,214.002,175.002,211.002,211.000.23%5,267,300
Dec 29, 20252,205.002,213.002,178.502,206.002,206.00-0.92%5,320,100
Dec 26, 20252,230.002,250.002,218.502,226.502,226.50-0.16%4,175,100
Dec 25, 20252,237.502,237.502,206.502,230.002,230.001.34%3,910,400
Dec 24, 20252,262.502,264.502,184.502,200.502,200.50-3.02%7,604,100
Dec 23, 20252,222.502,274.002,217.502,269.002,269.001.75%6,089,200
Dec 22, 20252,247.002,248.502,204.502,230.002,230.001.50%8,636,000
Dec 19, 20252,225.502,231.502,192.502,197.002,197.00-0.97%13,278,600
Dec 18, 20252,163.002,224.502,151.002,218.502,218.50-0.20%7,767,600
Dec 17, 20252,213.002,241.002,175.002,223.002,223.00-0.11%7,976,400
Dec 16, 20252,205.002,232.002,195.002,225.502,225.50-0.80%8,413,300
Dec 15, 20252,250.502,271.502,217.002,243.502,243.50-4.10%9,098,800
Dec 12, 20252,310.002,350.002,272.502,339.502,339.502.84%12,791,700
Dec 11, 20252,399.502,405.502,272.502,275.002,275.00-3.68%11,029,300
Dec 10, 20252,400.002,442.502,351.502,362.002,362.00-0.84%9,287,300
Dec 9, 20252,426.502,428.002,382.002,382.002,382.00-2.62%7,892,800
Dec 8, 20252,446.502,453.502,421.502,446.002,446.000.53%5,479,200
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