kabutan

TDK Corporation(6762) Historical

6762
TSE Prime
TDK Corporation
2,339.5
JPY
+64.5
(+2.84%)
Dec 12, 3:30 pm JST
15.01
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,327
Dec 12, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
2,757.5 JPY
52 Week Low Apr 7, 2025
1,165.0 JPY
Yearly High Nov 4, 2025
2,757.5 JPY
Yearly Low Apr 7, 2025
1,165.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,310 2,350 2,272 2,339 +64 +2.84% 12,791,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,399.5 2,405.5 2,272.5 2,275.0 -87.0 -3.68% 11,029,300
Dec 10, 2025 2,400.0 2,442.5 2,351.5 2,362.0 -20.0 -0.84% 9,287,300
Dec 9, 2025 2,426.5 2,428.0 2,382.0 2,382.0 -64.0 -2.62% 7,892,800
Dec 8, 2025 2,446.5 2,453.5 2,421.5 2,446.0 +13.0 +0.53% 5,479,200
Dec 5, 2025 2,451.0 2,458.0 2,420.5 2,433.0 -48.0 -1.93% 5,882,700
Dec 4, 2025 2,427.0 2,482.5 2,406.5 2,481.0 +50.5 +2.08% 7,776,400
Dec 3, 2025 2,481.0 2,512.5 2,414.5 2,430.5 -60.5 -2.43% 9,015,000
Dec 2, 2025 2,476.0 2,509.5 2,476.0 2,491.0 +13.5 +0.54% 6,252,500
Dec 1, 2025 2,534.5 2,571.5 2,470.0 2,477.5 -82.0 -3.20% 7,093,000
Nov 28, 2025 2,555.0 2,578.5 2,543.5 2,559.5 +3.5 +0.14% 4,924,100
Nov 27, 2025 2,495.0 2,565.0 2,475.5 2,556.0 +87.5 +3.54% 5,978,400
Nov 26, 2025 2,473.0 2,489.0 2,449.5 2,468.5 +10.0 +0.41% 7,014,700
Nov 25, 2025 2,499.0 2,504.5 2,448.5 2,458.5 +45.0 +1.86% 7,435,100
Nov 21, 2025 2,390.5 2,482.0 2,382.5 2,413.5 -77.0 -3.09% 11,354,900
Nov 20, 2025 2,523.5 2,570.0 2,490.5 2,490.5 +97.5 +4.07% 8,503,800
Nov 19, 2025 2,442.0 2,443.0 2,374.0 2,393.0 -21.5 -0.89% 8,514,200
Nov 18, 2025 2,458.5 2,465.0 2,414.5 2,414.5 -90.0 -3.59% 7,718,500
Nov 17, 2025 2,535.5 2,558.5 2,498.5 2,504.5 -31.0 -1.22% 6,779,900
Nov 14, 2025 2,516.5 2,574.0 2,470.0 2,535.5 -17.5 -0.69% 8,688,400
Nov 13, 2025 2,555.0 2,571.0 2,522.0 2,553.0 -16.0 -0.62% 5,130,600