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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 707.9 801.9 704.6 778.6 +57.3 +7.94% 80,033,298
Jul 22, 2020 717.9 729.3 709.9 721.3 +6.0 +0.84% 25,354,753
Jul 17, 2020 709.9 728.6 706.6 715.3 +16.7 +2.39% 48,048,479
Jul 10, 2020 693.3 716.6 692.6 698.6 +8.0 +1.16% 59,849,097
Jul 3, 2020 709.9 722.6 682.6 690.6 -26.7 -3.72% 62,682,625
Jun 26, 2020 708.6 729.9 701.9 717.3 +2.0 +0.28% 55,293,551
Jun 19, 2020 702.6 726.6 683.3 715.3 +2.7 +0.38% 65,490,653
Jun 12, 2020 739.9 753.3 685.9 712.6 -10.7 -1.48% 84,483,842
Jun 5, 2020 674.6 723.3 671.3 723.3 +51.4 +7.65% 80,600,303
May 29, 2020 639.9 672.6 625.3 671.9 +44.0 +7.01% 94,778,445
May 22, 2020 600.6 640.6 583.9 627.9 -1.4 -0.22% 90,566,403
May 15, 2020 633.3 645.3 617.9 629.3 +4.7 +0.75% 70,661,204
May 8, 2020 581.9 625.9 580.6 624.6 +30.0 +5.05% 30,946,809
May 1, 2020 570.6 632.6 569.9 594.6 +30.7 +5.44% 75,323,251
Apr 24, 2020 587.9 593.9 543.9 563.9 -32.7 -5.48% 82,610,324
Apr 17, 2020 576.6 604.6 568.6 596.6 +13.3 +2.28% 99,867,996
Apr 10, 2020 495.9 586.6 485.3 583.3 +79.4 +15.76% 120,275,699
Apr 3, 2020 536.6 572.6 488.6 503.9 -58.7 -10.43% 124,619,742
Mar 27, 2020 462.6 597.3 449.3 562.6 +98.0 +21.09% 180,174,296
Mar 19, 2020 556.6 565.9 456.6 464.6 ー ー% 156,270,058