kabutan

TDK Corporation(6762) Historical

6762
TSE Prime
TDK Corporation
2,448.0
JPY
-33.0
(-1.33%)
Dec 5, 2:27 pm JST
15.82
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
2,448.1
Dec 5, 2:27 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
Dec 5, 2025 2,534 2,571 2,406 2,448 -112 -4.36% 33,255,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,300.0 2,528.5 2,288.5 2,528.5 +273.0 +12.10% 42,633,300
Oct 17, 2025 2,140.5 2,286.5 2,118.0 2,255.5 +44.0 +1.99% 28,899,600
Oct 10, 2025 2,336.5 2,370.5 2,194.5 2,211.5 +1.5 +0.07% 46,657,000
Oct 3, 2025 2,108.0 2,210.0 2,081.0 2,210.0 +80.0 +3.76% 37,235,500
Sep 26, 2025 2,125.0 2,198.5 2,113.5 2,130.0 +41.0 +1.96% 32,538,800
Sep 19, 2025 2,005.0 2,214.0 2,002.0 2,089.0 +109.0 +5.51% 47,707,800
Sep 12, 2025 2,069.0 2,105.5 1,960.5 1,980.0 -53.0 -2.61% 50,971,700
Sep 5, 2025 1,927.5 2,033.0 1,887.5 2,033.0 +97.0 +5.01% 33,480,500
Aug 29, 2025 1,921.0 1,962.0 1,861.5 1,936.0 +21.0 +1.10% 26,847,200
Aug 22, 2025 1,917.0 1,970.5 1,895.0 1,915.0 -2.5 -0.13% 27,617,500
Aug 15, 2025 1,905.0 1,999.0 1,895.5 1,917.5 +12.5 +0.66% 35,129,600
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