TDK Corporation - 6762.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,263	2,255.5	2,255.5	2,286.5	2,237	5.99M
October 16, 2025	2,266	2,277.5	2,277.5	2,280	2,239.5	6.75M
October 15, 2025	2,162.5	2,226	2,226	2,241	2,162.5	6.48M
October 14, 2025	2,140.5	2,140	2,140	2,205.5	2,118	9.68M
October 10, 2025	2,276.5	2,211.5	2,211.5	2,280	2,194.5	11.4M
October 09, 2025	2,285	2,281.5	2,281.5	2,292	2,250.5	7.83M
October 08, 2025	2,284.5	2,268	2,268	2,288.5	2,243	7.5M
October 07, 2025	2,316	2,264	2,264	2,320	2,264	9.03M
October 06, 2025	2,336.5	2,295	2,295	2,370.5	2,267.5	10.9M
October 03, 2025	2,150	2,210	2,210	2,210	2,134	6.43M
October 02, 2025	2,100	2,153.5	2,153.5	2,173	2,091	8.23M
October 01, 2025	2,118.5	2,119.5	2,119.5	2,139	2,085.5	8.25M
September 30, 2025	2,082	2,148.5	2,148.5	2,167	2,081	8.48M
September 29, 2025	2,108	2,100.5	2,100.5	2,126	2,086	5.85M
September 26, 2025	2,156	2,130	2,130	2,161	2,120	8.53M
September 25, 2025	2,131.5	2,143	2,143	2,158.5	2,115	7.2M
September 24, 2025	2,190	2,127	2,127	2,198.5	2,113.5	8.46M
September 22, 2025	2,125	2,176	2,176	2,189.5	2,117	8.35M
September 19, 2025	2,210	2,089	2,089	2,214	2,053	16.81M
September 18, 2025	2,087	2,160	2,160	2,170.5	2,075.5	11.78M
September 17, 2025	2,022	2,092.5	2,092.5	2,113	2,004.5	10.61M
September 16, 2025	2,005	2,021.5	2,021.5	2,052	2,002	8.51M
September 12, 2025	2,031	1,980	1,980	2,031.5	1,974	11.56M
September 11, 2025	2,010	1,991	1,991	2,022	1,960.5	9.35M
September 10, 2025	2,017	2,015.5	2,015.5	2,018	1,977.5	7.7M
September 09, 2025	2,102	1,995	1,995	2,105.5	1,985	9.43M
September 08, 2025	2,069	2,081	2,081	2,102.5	2,051	12.93M
September 05, 2025	1,957	2,033	2,033	2,033	1,952.5	9.82M
September 04, 2025	1,909.5	1,924.5	1,924.5	1,951	1,893.5	6.28M
September 03, 2025	1,899	1,894.5	1,894.5	1,919.5	1,887.5	6.05M
September 02, 2025	1,937.5	1,910	1,910	1,953	1,895	6.12M
September 01, 2025	1,927.5	1,914.5	1,914.5	1,941	1,889.5	5.22M
August 29, 2025	1,950	1,936	1,936	1,962	1,925	5.5M
August 28, 2025	1,917.5	1,946	1,946	1,946	1,901	5.34M
August 27, 2025	1,897.5	1,924.5	1,924.5	1,932	1,883	4.69M
August 26, 2025	1,871	1,906	1,906	1,907.5	1,861.5	6.84M
August 25, 2025	1,921	1,890	1,890	1,937.5	1,889	4.47M
August 22, 2025	1,896	1,915	1,915	1,922	1,895	3.1M
August 21, 2025	1,910	1,913.5	1,913.5	1,935	1,905.5	4.56M
August 20, 2025	1,957	1,927.5	1,927.5	1,970	1,914.5	7.41M
August 19, 2025	1,934	1,957	1,957	1,970.5	1,920.5	7.05M
August 18, 2025	1,917	1,923.5	1,923.5	1,935	1,904	5.5M
August 15, 2025	1,926.5	1,917.5	1,917.5	1,944.5	1,910	6.87M
August 14, 2025	1,959.5	1,931	1,931	1,978.5	1,924	7.53M
August 13, 2025	1,944.5	1,994	1,994	1,999	1,936.5	10.87M
August 12, 2025	1,905	1,918	1,918	1,947	1,895.5	9.86M
August 08, 2025	1,880.5	1,905	1,905	1,919	1,862	10.45M
August 07, 2025	1,826	1,877	1,877	1,894	1,820.5	9.24M
August 06, 2025	1,812	1,809	1,809	1,818.5	1,789	4.64M
August 05, 2025	1,815	1,813.5	1,813.5	1,839	1,788	7.4M
August 04, 2025	1,800	1,781	1,781	1,819	1,766	13.75M
August 01, 2025	1,862	1,876	1,876	1,912	1,850	10.78M
July 31, 2025	1,816	1,857	1,857	1,860	1,811	7.16M
July 30, 2025	1,814	1,807.5	1,807.5	1,828	1,798	6.46M
July 29, 2025	1,825	1,801	1,801	1,829	1,796.5	6.71M
July 28, 2025	1,850	1,846	1,846	1,862	1,835.5	6.3M
July 25, 2025	1,856.5	1,815.5	1,815.5	1,864	1,810	7.9M
July 24, 2025	1,833.5	1,842.5	1,842.5	1,860	1,814	10.32M
July 23, 2025	1,725	1,815	1,815	1,818.5	1,725	17.28M
July 22, 2025	1,652	1,656	1,656	1,688.5	1,644	5.57M

TDK Corporation (6762.T) JPX