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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,093.5	2,043	2,043	2,096	2,029.5	20.86M
January 13, 2026	2,197	2,102.5	2,102.5	2,197.5	2,096	16.35M
January 09, 2026	2,153	2,141.5	2,141.5	2,162	2,102.5	9.98M
January 08, 2026	2,159	2,116.5	2,116.5	2,168.5	2,114	14.27M
January 07, 2026	2,211	2,173	2,173	2,225.5	2,173	12.73M
January 06, 2026	2,280	2,244.5	2,244.5	2,286	2,235.5	7.57M
January 05, 2026	2,249	2,250	2,250	2,259.5	2,222	8.28M
December 30, 2025	2,175	2,211	2,211	2,214	2,175	5.27M
December 29, 2025	2,205	2,206	2,206	2,213	2,178.5	5.32M
December 26, 2025	2,230	2,226.5	2,226.5	2,250	2,218.5	4.18M
December 25, 2025	2,237.5	2,230	2,230	2,237.5	2,206.5	3.91M
December 24, 2025	2,262.5	2,200.5	2,200.5	2,264.5	2,184.5	7.6M
December 23, 2025	2,222.5	2,269	2,269	2,274	2,217.5	6.09M
December 22, 2025	2,247	2,230	2,230	2,248.5	2,204.5	8.64M
December 19, 2025	2,225.5	2,197	2,197	2,231.5	2,192.5	13.28M
December 18, 2025	2,163	2,218.5	2,218.5	2,224.5	2,151	7.77M
December 17, 2025	2,213	2,223	2,223	2,241	2,175	7.98M
December 16, 2025	2,205	2,225.5	2,225.5	2,232	2,195	8.41M
December 15, 2025	2,250.5	2,243.5	2,243.5	2,271.5	2,217	9.1M
December 12, 2025	2,310	2,339.5	2,339.5	2,350	2,272.5	12.79M
December 11, 2025	2,399.5	2,275	2,275	2,405.5	2,272.5	11.03M
December 10, 2025	2,400	2,362	2,362	2,442.5	2,351.5	9.29M
December 09, 2025	2,426.5	2,382	2,382	2,428	2,382	7.89M
December 08, 2025	2,446.5	2,446	2,446	2,453.5	2,421.5	5.48M
December 05, 2025	2,451	2,433	2,433	2,458	2,420.5	5.88M
December 04, 2025	2,427	2,481	2,481	2,482.5	2,406.5	7.78M
December 03, 2025	2,481	2,430.5	2,430.5	2,512.5	2,414.5	9.02M
December 02, 2025	2,476	2,491	2,491	2,509.5	2,476	6.25M
December 01, 2025	2,534.5	2,477.5	2,477.5	2,571.5	2,470	7.09M
November 28, 2025	2,555	2,559.5	2,559.5	2,578.5	2,543.5	4.92M
November 27, 2025	2,495	2,556	2,556	2,565	2,475.5	5.98M
November 26, 2025	2,473	2,468.5	2,468.5	2,489	2,449.5	7.01M
November 25, 2025	2,499	2,458.5	2,458.5	2,504.5	2,448.5	7.44M
November 21, 2025	2,390.5	2,413.5	2,413.5	2,482	2,382.5	11.35M
November 20, 2025	2,523.5	2,490.5	2,490.5	2,570	2,490.5	8.5M
November 19, 2025	2,442	2,393	2,393	2,443	2,374	8.51M
November 18, 2025	2,458.5	2,414.5	2,414.5	2,465	2,414.5	7.72M
November 17, 2025	2,535.5	2,504.5	2,504.5	2,558.5	2,498.5	6.78M
November 14, 2025	2,516.5	2,535.5	2,535.5	2,574	2,470	8.69M
November 13, 2025	2,555	2,553	2,553	2,571	2,522	5.13M
November 12, 2025	2,492	2,569	2,569	2,569	2,443.5	9.87M
November 11, 2025	2,508.5	2,448.5	2,448.5	2,513.5	2,444	5.8M
November 10, 2025	2,514	2,505.5	2,505.5	2,520	2,484	5.57M
November 07, 2025	2,506	2,493	2,493	2,538.5	2,453	8.59M
November 06, 2025	2,595	2,556	2,556	2,607	2,520	7.74M
November 05, 2025	2,545	2,513	2,513	2,545.5	2,430	14.97M
November 04, 2025	2,712	2,595	2,595	2,757.5	2,589.5	20.06M
October 31, 2025	2,579.5	2,673	2,673	2,710	2,546.5	12.98M
October 30, 2025	2,591.5	2,571.5	2,571.5	2,593.5	2,534.5	10.03M
October 29, 2025	2,580.5	2,591.5	2,591.5	2,610	2,523.5	11.99M
October 28, 2025	2,595.5	2,572.5	2,572.5	2,609	2,540	7.76M
October 27, 2025	2,567.5	2,589	2,589	2,609	2,557.5	7.37M
October 24, 2025	2,443.5	2,528.5	2,528.5	2,528.5	2,430.5	6.87M
October 23, 2025	2,404.5	2,409	2,409	2,430	2,391	7.86M
October 22, 2025	2,433	2,477.5	2,477.5	2,509.5	2,427	7.88M
October 21, 2025	2,461	2,443.5	2,443.5	2,485	2,418.5	12.15M
October 20, 2025	2,300	2,379	2,379	2,379.5	2,288.5	7.87M
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

TDK Corporation (6762.T) JPX