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
Sep 22, 20252,125.002,189.502,117.002,176.002,159.654.16%8,345,800
Sep 19, 20252,210.002,214.002,053.002,089.002,073.31-3.29%16,814,700
Sep 18, 20252,087.002,170.502,075.502,160.002,143.773.23%11,775,900
Sep 17, 20252,022.002,113.002,004.502,092.502,076.783.51%10,608,300
Sep 16, 20252,005.002,052.002,002.002,021.502,006.322.10%8,508,900
Sep 12, 20252,031.002,031.501,974.001,980.001,965.13-0.55%11,562,200
Sep 11, 20252,010.002,022.001,960.501,991.001,976.04-1.22%9,346,200
Sep 10, 20252,017.002,018.001,977.502,015.502,000.361.03%7,700,600
Sep 9, 20252,102.002,105.501,985.001,995.001,980.01-4.13%9,429,800
Sep 8, 20252,069.002,102.502,051.002,081.002,065.372.36%12,932,900
Sep 5, 20251,957.002,033.001,952.502,033.002,017.735.64%9,822,400
Sep 4, 20251,909.501,951.001,893.501,924.501,910.041.58%6,277,400
Sep 3, 20251,899.001,919.501,887.501,894.501,880.27-0.81%6,049,300
Sep 2, 20251,937.501,953.001,895.001,910.001,895.65-0.24%6,115,500
Sep 1, 20251,927.501,941.001,889.501,914.501,900.12-1.11%5,215,900
Aug 29, 20251,950.001,962.001,925.001,936.001,921.46-0.51%5,499,300
Aug 28, 20251,917.501,946.001,901.001,946.001,931.381.12%5,344,700
Aug 27, 20251,897.501,932.001,883.001,924.501,910.040.97%4,693,200
Aug 26, 20251,871.001,907.501,861.501,906.001,891.680.85%6,838,900
Aug 25, 20251,921.001,937.501,889.001,890.001,875.80-1.31%4,471,100
Aug 22, 20251,896.001,922.001,895.001,915.001,900.620.08%3,099,700
Aug 21, 20251,910.001,935.001,905.501,913.501,899.13-0.73%4,559,500
Aug 20, 20251,957.001,970.001,914.501,927.501,913.02-1.51%7,412,900
Aug 19, 20251,934.001,970.501,920.501,957.001,942.301.74%7,049,700
Aug 18, 20251,917.001,935.001,904.001,923.501,909.050.31%5,495,700
Aug 15, 20251,926.501,944.501,910.001,917.501,903.10-0.70%6,871,900
Aug 14, 20251,959.501,978.501,924.001,931.001,916.49-3.16%7,532,800
Aug 13, 20251,944.501,999.001,936.501,994.001,979.023.96%10,865,400
Aug 12, 20251,905.001,947.001,895.501,918.001,903.590.68%9,859,500
Aug 8, 20251,880.501,919.001,862.001,905.001,890.691.49%10,450,500
Aug 7, 20251,826.001,894.001,820.501,877.001,862.903.76%9,241,400
Aug 6, 20251,812.001,818.501,789.001,809.001,795.41-0.25%4,639,200
Aug 5, 20251,815.001,839.001,788.001,813.501,799.881.82%7,397,600
Aug 4, 20251,800.001,819.001,766.001,781.001,767.62-5.06%13,747,000
Aug 1, 20251,862.001,912.001,850.001,876.001,861.911.02%10,777,300
Jul 31, 20251,816.001,860.001,811.001,857.001,843.052.74%7,158,400
Jul 30, 20251,814.001,828.001,798.001,807.501,793.920.36%6,459,500
Jul 29, 20251,825.001,829.001,796.501,801.001,787.47-2.44%6,705,000
Jul 28, 20251,850.001,862.001,835.501,846.001,832.131.68%6,303,500
Jul 25, 20251,856.501,864.001,810.001,815.501,801.86-1.47%7,901,800
Jul 24, 20251,833.501,860.001,814.001,842.501,828.661.52%10,319,600
Jul 23, 20251,725.001,818.501,725.001,815.001,801.379.60%17,283,100
Jul 22, 20251,652.001,688.501,644.001,656.001,643.56-1.13%5,572,900
Jul 18, 20251,688.501,705.001,673.001,675.001,662.420.90%6,483,100
Jul 17, 20251,640.501,666.501,627.501,660.001,647.530.48%5,584,800
Jul 16, 20251,675.001,685.001,644.501,652.001,639.59-2.10%5,876,600
Jul 15, 20251,678.001,694.001,654.001,687.501,674.821.47%6,142,600
Jul 14, 20251,653.001,676.501,647.001,663.001,650.51-0.09%4,984,400
Jul 11, 20251,656.001,671.501,640.501,664.501,652.003.00%8,920,000
Jul 10, 20251,637.501,639.001,612.001,616.001,603.86-1.61%7,495,700