Skip to main content
TDK Corporation (TYO:6762)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.00
-41.00 (-1.51%)
Apr 28, 2026, 3:30 PM JST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,740.002,752.502,659.002,677.002,677.00-1.51%14,100,800
Apr 27, 20262,767.502,768.002,636.502,718.002,718.001.06%14,080,800
Apr 24, 20262,700.502,765.502,674.002,689.502,689.501.03%13,275,300
Apr 23, 20262,750.002,772.002,621.002,662.002,662.00-1.43%12,840,800
Apr 22, 20262,548.502,725.002,546.002,700.502,700.504.83%17,013,700
Apr 21, 20262,536.002,576.002,498.002,576.002,576.001.34%10,460,000
Apr 20, 20262,600.002,621.002,518.502,542.002,542.00-2.83%14,363,800
Apr 17, 20262,527.502,632.502,491.502,616.002,616.002.99%21,676,400
Apr 16, 20262,280.002,548.502,270.502,540.002,540.0013.06%23,937,900
Apr 15, 20262,300.502,308.002,226.002,246.502,246.50-1.17%12,784,200
Apr 14, 20262,310.002,310.002,259.502,273.002,273.000.31%7,334,800
Apr 13, 20262,266.002,314.502,261.502,266.002,266.00-1.90%9,500,600
Apr 10, 20262,249.002,322.002,226.002,310.002,310.004.05%14,723,300
Apr 9, 20262,200.002,225.002,167.002,220.002,220.000.91%11,463,800
Apr 8, 20262,200.002,222.002,169.002,200.002,200.005.95%12,947,000
Apr 7, 20262,019.002,079.502,018.502,076.502,076.502.77%7,377,100
Apr 6, 20262,015.002,064.002,005.502,020.502,020.500.45%7,958,300
Apr 3, 20261,981.002,027.501,974.002,011.502,011.503.39%13,470,000
Apr 2, 20262,082.002,089.501,945.501,945.501,945.50-6.15%16,626,000
Apr 1, 20262,040.002,073.002,014.502,073.002,073.005.44%10,442,300
Mar 31, 20261,955.002,005.001,919.001,966.001,966.00-1.70%12,772,200
Mar 30, 20261,952.502,000.001,920.002,000.002,000.00-5.24%12,783,300
Mar 27, 20262,062.502,123.002,038.002,110.502,092.500.67%9,860,700
Mar 26, 20262,089.002,112.502,064.502,096.502,078.620.34%6,885,500
Mar 25, 20262,108.002,109.002,066.002,089.502,071.682.55%7,848,500
Mar 24, 20262,097.502,098.501,994.502,037.502,020.12-0.24%8,990,600
Mar 23, 20261,977.502,042.501,962.002,042.502,025.08-4.00%10,668,000
Mar 19, 20262,092.002,160.002,092.002,127.502,109.36-2.94%12,468,800
Mar 18, 20262,200.002,203.502,156.502,192.002,173.303.94%9,550,500
Mar 17, 20262,101.502,142.002,084.502,109.002,091.011.86%12,161,600
Mar 16, 20262,104.002,148.502,056.002,070.502,052.84-3.88%11,801,000
Mar 13, 20262,082.002,158.502,081.502,154.002,135.63-0.85%12,496,600
Mar 12, 20262,120.002,172.502,111.502,172.502,153.970.79%11,312,300
Mar 11, 20262,233.002,246.502,153.502,155.502,137.12-2.38%12,577,500
Mar 10, 20262,150.002,208.002,135.002,208.002,189.175.14%11,653,600
Mar 9, 20262,078.002,100.002,002.002,100.002,082.09-6.17%15,571,400
Mar 6, 20262,150.502,238.002,150.502,238.002,218.912.01%10,621,800
Mar 5, 20262,200.002,241.002,171.502,194.002,175.294.25%15,048,100
Mar 4, 20262,093.502,189.002,059.002,104.502,086.550.50%19,905,400
Mar 3, 20262,295.002,298.002,091.502,094.002,076.14-10.38%24,305,900
Mar 2, 20262,320.002,359.502,302.002,336.502,316.57-3.63%11,084,700
Feb 27, 20262,405.502,424.502,366.502,424.502,403.82-0.25%12,438,400
Feb 26, 20262,443.002,498.002,415.002,430.502,409.772.21%12,667,000
Feb 25, 20262,390.002,441.002,362.502,378.002,357.720.34%13,614,800
Feb 24, 20262,359.502,416.502,341.502,370.002,349.79-0.42%13,490,600
Feb 20, 20262,355.002,414.002,345.002,380.002,359.70-0.15%9,286,700
Feb 19, 20262,385.002,424.002,356.002,383.502,363.17-2.05%13,030,300
Feb 18, 20262,307.002,459.502,299.002,433.502,412.756.73%22,570,600
Feb 17, 20262,191.502,315.002,170.502,280.002,260.554.97%11,587,000
Feb 16, 20262,236.002,237.502,172.002,172.002,153.48-1.81%6,816,000
Feb 13, 20262,215.002,250.002,181.502,212.002,193.13-1.51%16,437,900
Feb 12, 20262,318.002,320.002,240.502,246.002,226.84-3.17%13,244,900
Feb 10, 20262,292.502,345.502,289.002,319.502,299.722.16%14,743,900
Feb 9, 20262,300.002,309.002,252.502,270.502,251.144.99%21,206,100
Feb 6, 20262,130.002,170.002,106.502,162.502,144.060.32%11,206,200
Feb 5, 20262,153.002,163.502,106.502,155.502,137.120.16%13,594,800
Feb 4, 20262,150.002,174.502,108.002,152.002,133.65-2.73%15,248,700
Feb 3, 20262,190.002,232.502,143.002,212.502,193.6311.43%29,734,400
Feb 2, 20262,051.002,079.501,977.501,985.501,968.570.23%19,202,900
Jan 30, 20261,954.001,990.001,942.501,981.001,964.102.06%11,942,000
Jan 29, 20261,900.001,944.501,894.001,941.001,924.450.36%10,321,900
Jan 28, 20261,900.001,940.501,895.001,934.001,917.510.03%11,902,800
Jan 27, 20261,926.001,936.501,893.001,933.501,917.010.76%10,364,200
Jan 26, 20261,933.001,944.501,903.501,919.001,902.63-4.05%11,303,700
Jan 23, 20261,973.002,000.001,945.502,000.001,982.940.30%12,761,800
Jan 22, 20262,008.502,016.001,952.501,994.001,976.990.81%12,780,100
Jan 21, 20261,940.501,981.501,935.001,978.001,961.13-0.13%12,697,000
Jan 20, 20262,000.002,013.501,968.001,980.501,963.61-1.64%12,306,200
Jan 19, 20262,043.002,052.502,003.502,013.501,996.33-3.57%10,564,300
Jan 16, 20262,043.002,102.002,041.502,088.002,070.192.15%11,564,300
Jan 15, 20262,026.002,048.502,005.502,044.002,026.570.05%14,099,300
Jan 14, 20262,093.502,096.002,029.502,043.002,025.58-2.83%20,859,500
Jan 13, 20262,197.002,197.502,096.002,102.502,084.57-1.82%16,352,500
Jan 9, 20262,153.002,162.002,102.502,141.502,123.241.18%9,976,200
Jan 8, 20262,159.002,168.502,114.002,116.502,098.45-2.60%14,268,600
Jan 7, 20262,211.002,225.502,173.002,173.002,154.47-3.19%12,728,900
Jan 6, 20262,280.002,286.002,235.502,244.502,225.36-0.24%7,574,400
Jan 5, 20262,249.002,259.502,222.002,250.002,230.811.76%8,276,600
Dec 30, 20252,175.002,214.002,175.002,211.002,192.140.23%5,267,300
Dec 29, 20252,205.002,213.002,178.502,206.002,187.19-0.92%5,320,100
Dec 26, 20252,230.002,250.002,218.502,226.502,207.51-0.16%4,175,100
Dec 25, 20252,237.502,237.502,206.502,230.002,210.981.34%3,910,400
Dec 24, 20252,262.502,264.502,184.502,200.502,181.73-3.02%7,604,100
Dec 23, 20252,222.502,274.002,217.502,269.002,249.651.75%6,089,200
Dec 22, 20252,247.002,248.502,204.502,230.002,210.981.50%8,636,000
Dec 19, 20252,225.502,231.502,192.502,197.002,178.26-0.97%13,278,600
Dec 18, 20252,163.002,224.502,151.002,218.502,199.58-0.20%7,767,600
Dec 17, 20252,213.002,241.002,175.002,223.002,204.04-0.11%7,976,400
Dec 16, 20252,205.002,232.002,195.002,225.502,206.52-0.80%8,413,300
Dec 15, 20252,250.502,271.502,217.002,243.502,224.37-4.10%9,098,800
Dec 12, 20252,310.002,350.002,272.502,339.502,319.552.84%12,791,700
Dec 11, 20252,399.502,405.502,272.502,275.002,255.60-3.68%11,029,300
Dec 10, 20252,400.002,442.502,351.502,362.002,341.86-0.84%9,287,300
Dec 9, 20252,426.502,428.002,382.002,382.002,361.68-2.62%7,892,800
Dec 8, 20252,446.502,453.502,421.502,446.002,425.140.53%5,479,200
Dec 5, 20252,451.002,458.002,420.502,433.002,412.25-1.93%5,882,700
Dec 4, 20252,427.002,482.502,406.502,481.002,459.842.08%7,776,400
Dec 3, 20252,481.002,512.502,414.502,430.502,409.77-2.43%9,015,000
Dec 2, 20252,476.002,509.502,476.002,491.002,469.750.54%6,252,500
Dec 1, 20252,534.502,571.502,470.002,477.502,456.37-3.20%7,093,000