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
Mar 7, 2025 1,626.5 1,627.5 1,545.0 1,565.0 -21.0 -1.32% 40,651,600
Feb 28, 2025 1,622.0 1,683.0 1,572.0 1,586.0 -89.5 -5.34% 29,986,300
Feb 21, 2025 1,725.0 1,730.0 1,650.0 1,675.5 -45.5 -2.64% 30,432,100
Feb 14, 2025 1,763.0 1,776.0 1,714.0 1,721.0 -2.0 -0.12% 36,095,900
Feb 7, 2025 1,700.0 1,792.5 1,636.0 1,723.0 -165.5 -8.76% 76,568,500
Jan 31, 2025 1,954.0 1,991.0 1,874.5 1,888.5 -37.5 -1.95% 39,984,700
Jan 24, 2025 1,861.5 1,958.0 1,845.0 1,926.0 +88.0 +4.79% 33,714,200
Jan 17, 2025 1,883.0 1,906.0 1,812.0 1,838.0 -57.0 -3.01% 31,980,500
Jan 10, 2025 2,067.5 2,093.5 1,895.0 1,895.0 -177.5 -8.56% 34,745,300
Dec 30, 2024 2,098.5 2,105.5 2,068.0 2,072.5 -26.0 -1.24% 5,404,300
Dec 27, 2024 2,034.0 2,113.0 1,984.0 2,098.5 +79.5 +3.94% 22,566,700
Dec 20, 2024 2,024.5 2,085.5 1,945.0 2,019.0 -6.0 -0.30% 31,012,500
Dec 13, 2024 2,039.0 2,075.5 1,992.0 2,025.0 -2.5 -0.12% 29,691,900
Dec 6, 2024 1,950.5 2,076.5 1,947.5 2,027.5 +98.5 +5.11% 33,111,400
Nov 29, 2024 1,899.5 1,936.5 1,833.0 1,929.0 +53.5 +2.85% 41,352,000
Nov 22, 2024 1,961.0 2,006.5 1,861.5 1,875.5 -113.0 -5.68% 30,510,000
Nov 15, 2024 2,021.5 2,113.5 1,970.0 1,988.5 -55.0 -2.69% 36,487,900
Nov 8, 2024 1,885.0 2,098.5 1,872.5 2,043.5 +195.5 +10.58% 51,348,900
Nov 1, 2024 1,803.0 1,907.0 1,748.0 1,848.0 +11.5 +0.63% 65,121,500
Oct 25, 2024 1,822.0 1,860.0 1,768.5 1,836.5 +15.0 +0.82% 30,113,400