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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TDK Corporation (6762.T) JPX