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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,355	2,380	2,380	2,414	2,345	9.29M
February 19, 2026	2,385	2,383.5	2,383.5	2,424	2,356	13.03M
February 18, 2026	2,307	2,433.5	2,433.5	2,459.5	2,299	22.57M
February 17, 2026	2,191.5	2,280	2,280	2,315	2,170.5	11.59M
February 16, 2026	2,236	2,172	2,172	2,237.5	2,172	6.82M
February 13, 2026	2,215	2,212	2,212	2,250	2,181.5	16.44M
February 12, 2026	2,318	2,246	2,246	2,320	2,240.5	13.24M
February 10, 2026	2,292.5	2,319.5	2,319.5	2,345.5	2,289	14.74M
February 09, 2026	2,300	2,270.5	2,270.5	2,309	2,252.5	21.21M
February 06, 2026	2,130	2,162.5	2,162.5	2,170	2,106.5	11.21M
February 05, 2026	2,153	2,155.5	2,155.5	2,163.5	2,106.5	13.59M
February 04, 2026	2,150	2,152	2,152	2,174.5	2,108	15.25M
February 03, 2026	2,190	2,212.5	2,212.5	2,232.5	2,143	29.73M
February 02, 2026	2,051	1,985.5	1,985.5	2,079.5	1,977.5	19.2M
January 30, 2026	1,954	1,981	1,981	1,990	1,942.5	11.94M
January 29, 2026	1,900	1,941	1,941	1,944.5	1,894	10.32M
January 28, 2026	1,900	1,934	1,934	1,940.5	1,895	11.9M
January 27, 2026	1,926	1,933.5	1,933.5	1,936.5	1,893	10.36M
January 26, 2026	1,933	1,919	1,919	1,944.5	1,903.5	11.3M
January 23, 2026	1,973	2,000	2,000	2,000	1,945.5	12.76M
January 22, 2026	2,008.5	1,994	1,994	2,016	1,952.5	12.78M
January 21, 2026	1,940.5	1,964	1,964	1,981.5	1,935	8.16M
January 20, 2026	2,000	1,980.5	1,980.5	2,013.5	1,968	12.31M
January 19, 2026	2,043	2,013.5	2,013.5	2,052.5	2,003.5	10.56M
January 16, 2026	2,043	2,088	2,088	2,102	2,041.5	11.56M
January 15, 2026	2,026	2,044	2,044	2,048.5	2,005.5	14.1M
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

TDK Corporation (6762.T) JPX