kabutan

TDK Corporation(6762) Historical

6762
TSE Prime
TDK Corporation
2,154.0
JPY
-18.5
(-0.85%)
Mar 13, 3:30 pm JST
13.51
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,154
Mar 13, 11:42 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,082 2,158 2,081 2,154 -19 -0.85% 12,496,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,078.0 2,246.5 2,002.0 2,154.0 -84.0 -3.75% 63,611,400
Mar 6, 2026 2,320.0 2,359.5 2,059.0 2,238.0 -186.5 -7.69% 80,965,900
Feb 27, 2026 2,359.5 2,498.0 2,341.5 2,424.5 +44.5 +1.87% 52,210,800
Feb 20, 2026 2,236.0 2,459.5 2,170.5 2,380.0 +168.0 +7.59% 63,290,600
Feb 13, 2026 2,300.0 2,345.5 2,181.5 2,212.0 +49.5 +2.29% 65,632,800
Feb 6, 2026 2,051.0 2,232.5 1,977.5 2,162.5 +181.5 +9.16% 88,987,000
Jan 30, 2026 1,933.0 1,990.0 1,893.0 1,981.0 -19.0 -0.95% 55,834,600
Jan 23, 2026 2,043.0 2,052.5 1,935.0 2,000.0 -88.0 -4.21% 61,109,400
Jan 16, 2026 2,197.0 2,197.5 2,005.5 2,088.0 -53.5 -2.50% 62,875,600
Jan 9, 2026 2,249.0 2,286.0 2,102.5 2,141.5 -69.5 -3.14% 52,824,700
Dec 30, 2025 2,205.0 2,214.0 2,175.0 2,211.0 -15.5 -0.70% 10,587,400
Dec 26, 2025 2,247.0 2,274.0 2,184.5 2,226.5 +29.5 +1.34% 30,414,800
Dec 19, 2025 2,250.5 2,271.5 2,151.0 2,197.0 -142.5 -6.09% 46,534,700
Dec 12, 2025 2,446.5 2,453.5 2,272.5 2,339.5 -93.5 -3.84% 46,480,300
Dec 5, 2025 2,534.5 2,571.5 2,406.5 2,433.0 -126.5 -4.94% 36,019,600
Nov 28, 2025 2,499.0 2,578.5 2,448.5 2,559.5 +146.0 +6.05% 25,352,300
Nov 21, 2025 2,535.5 2,570.0 2,374.0 2,413.5 -122.0 -4.81% 42,871,300
Nov 14, 2025 2,514.0 2,574.0 2,443.5 2,535.5 +42.5 +1.70% 35,052,900
Nov 7, 2025 2,712.0 2,757.5 2,430.0 2,493.0 -180.0 -6.73% 51,365,000
Oct 31, 2025 2,567.5 2,710.0 2,523.5 2,673.0 +144.5 +5.71% 50,139,500