kabutan

TDK Corporation(6762) Historical

6762
TSE Prime
TDK Corporation
1,943.0
JPY
+9.0
(+0.47%)
Jan 29, 3:14 pm JST
12.68
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
1,941.8
Jan 29, 3:15 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
Jan 29, 2026 1,900 1,944 1,894 1,943 +9 +0.47% 7,180,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,900.0 1,940.5 1,895.0 1,934.0 +0.5 +0.03% 11,902,800
Jan 27, 2026 1,926.0 1,936.5 1,893.0 1,933.5 +14.5 +0.76% 10,364,200
Jan 26, 2026 1,933.0 1,944.5 1,903.5 1,919.0 -81.0 -4.05% 11,303,700
Jan 23, 2026 1,973.0 2,000.0 1,945.5 2,000.0 +6.0 +0.30% 12,761,800
Jan 22, 2026 2,008.5 2,016.0 1,952.5 1,994.0 +16.0 +0.81% 12,780,100
Jan 21, 2026 1,940.5 1,981.5 1,935.0 1,978.0 -2.5 -0.13% 12,697,000
Jan 20, 2026 2,000.0 2,013.5 1,968.0 1,980.5 -33.0 -1.64% 12,306,200
Jan 19, 2026 2,043.0 2,052.5 2,003.5 2,013.5 -74.5 -3.57% 10,564,300
Jan 16, 2026 2,043.0 2,102.0 2,041.5 2,088.0 +44.0 +2.15% 11,564,300
Jan 15, 2026 2,026.0 2,048.5 2,005.5 2,044.0 +1.0 +0.05% 14,099,300
Jan 14, 2026 2,093.5 2,096.0 2,029.5 2,043.0 -59.5 -2.83% 20,859,500
Jan 13, 2026 2,197.0 2,197.5 2,096.0 2,102.5 -39.0 -1.82% 16,352,500
Jan 9, 2026 2,153.0 2,162.0 2,102.5 2,141.5 +25.0 +1.18% 9,976,200
Jan 8, 2026 2,159.0 2,168.5 2,114.0 2,116.5 -56.5 -2.60% 14,268,600
Jan 7, 2026 2,211.0 2,225.5 2,173.0 2,173.0 -71.5 -3.19% 12,728,900
Jan 6, 2026 2,280.0 2,286.0 2,235.5 2,244.5 -5.5 -0.24% 7,574,400
Jan 5, 2026 2,249.0 2,259.5 2,222.0 2,250.0 +39.0 +1.76% 8,276,600
Dec 30, 2025 2,175.0 2,214.0 2,175.0 2,211.0 +5.0 +0.23% 5,267,300
Dec 29, 2025 2,205.0 2,213.0 2,178.5 2,206.0 -20.5 -0.92% 5,320,100
Dec 26, 2025 2,230.0 2,250.0 2,218.5 2,226.5 -3.5 -0.16% 4,175,100