kabutan

TDK Corporation(6762) Historical

6762
TSE Prime
TDK Corporation
1,988.0
JPY
+70.0
(+3.65%)
Aug 13, 1:41 pm JST
13.43
USD
Aug 13, 12:41 am EDT
Result
PTS
outside of trading hours
1,987.4
Aug 13, 1:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2024
2,113.5 JPY
52 Week Low Apr 7, 2025
1,165.0 JPY
Yearly High Jan 6, 2025
2,093.5 JPY
Yearly Low Apr 7, 2025
1,165.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 1,905 1,995 1,895 1,988 +83 +4.36% 15,385,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,800.0 1,919.0 1,766.0 1,905.0 +29.0 +1.55% 45,475,700
Aug 1, 2025 1,850.0 1,912.0 1,796.5 1,876.0 +60.5 +3.33% 37,403,700
Jul 25, 2025 1,652.0 1,864.0 1,644.0 1,815.5 +140.5 +8.39% 41,077,400
Jul 18, 2025 1,653.0 1,705.0 1,627.5 1,675.0 +10.5 +0.63% 29,071,500
Jul 11, 2025 1,611.5 1,671.5 1,582.5 1,664.5 +45.5 +2.81% 33,320,200
Jul 4, 2025 1,708.5 1,719.0 1,587.0 1,619.0 -56.5 -3.37% 48,725,600
Jun 27, 2025 1,568.5 1,707.0 1,547.0 1,675.5 +97.0 +6.15% 37,013,500
Jun 20, 2025 1,512.0 1,587.0 1,491.0 1,578.5 +85.5 +5.73% 37,192,900
Jun 13, 2025 1,538.5 1,581.0 1,486.5 1,493.0 -20.5 -1.35% 38,785,300
Jun 6, 2025 1,565.5 1,571.0 1,494.5 1,513.5 -86.5 -5.41% 29,957,900
May 30, 2025 1,516.0 1,607.0 1,504.5 1,600.0 +63.0 +4.10% 47,053,500
May 23, 2025 1,561.0 1,593.0 1,515.0 1,537.0 -23.0 -1.47% 31,340,800
May 16, 2025 1,600.0 1,693.0 1,552.5 1,560.0 -23.5 -1.48% 39,930,800
May 9, 2025 1,526.0 1,584.0 1,520.5 1,583.5 +36.5 +2.36% 25,691,000
May 2, 2025 1,480.0 1,592.5 1,457.0 1,547.0 +79.0 +5.38% 53,617,700
Apr 25, 2025 1,349.5 1,485.0 1,322.0 1,468.0 +93.0 +6.76% 37,670,700
Apr 18, 2025 1,356.0 1,412.0 1,347.0 1,375.0 +49.0 +3.70% 40,090,100
Apr 11, 2025 1,181.0 1,426.0 1,165.0 1,326.0 -5.0 -0.38% 73,440,800
Apr 4, 2025 1,534.0 1,561.0 1,295.0 1,331.0 -268.5 -16.79% 66,026,300
Mar 28, 2025 1,597.0 1,662.5 1,577.5 1,599.5 +10.0 +0.63% 39,110,300
1 2 3 4 5
...
15