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
Oct 18, 2024 1,910.5 1,935.0 1,805.0 1,821.5 -65.5 -3.47% 27,029,900
Oct 11, 2024 1,958.0 1,974.5 1,880.0 1,887.0 -11.0 -0.58% 36,569,700
Oct 4, 2024 1,831.0 1,968.5 1,800.0 1,898.0 -72.5 -3.68% 55,044,000
Sep 27, 2024 1,860.0 1,975.0 1,858.8 1,970.5 +170.5 +9.47% 46,160,799
Sep 20, 2024 1,750.0 1,831.8 1,683.0 1,800.0 +6.2 +0.35% 47,948,999
Sep 13, 2024 1,762.0 1,838.0 1,722.0 1,793.8 -34.6 -1.89% 57,501,999
Sep 6, 2024 2,025.0 2,046.0 1,792.8 1,828.4 -141.0 -7.16% 50,330,999
Aug 30, 2024 1,974.6 1,987.6 1,862.8 1,969.4 -28.2 -1.41% 39,503,499
Aug 23, 2024 2,034.0 2,041.0 1,934.4 1,997.6 -46.4 -2.27% 37,841,999
Aug 16, 2024 1,844.0 2,059.0 1,841.4 2,044.0 +273.8 +15.47% 43,567,999
Aug 9, 2024 1,789.6 1,886.6 1,566.2 1,770.2 -96.0 -5.14% 101,353,498
Aug 2, 2024 1,976.8 2,133.0 1,838.0 1,866.2 -50.6 -2.64% 85,022,499
Jul 26, 2024 2,125.0 2,142.0 1,884.0 1,916.8 -239.2 -11.09% 49,824,999
Jul 19, 2024 2,164.0 2,241.0 2,093.0 2,156.0 +32.0 +1.51% 36,766,499
Jul 12, 2024 2,133.0 2,241.0 2,116.0 2,124.0 -24.0 -1.12% 54,335,499
Jul 5, 2024 1,980.0 2,198.0 1,945.0 2,148.0 +175.0 +8.87% 50,875,999
Jun 28, 2024 1,854.6 2,014.0 1,849.4 1,973.0 +88.4 +4.69% 58,013,999
Jun 21, 2024 1,776.4 1,962.8 1,739.6 1,884.6 +102.2 +5.73% 81,542,999
Jun 14, 2024 1,671.0 1,807.8 1,651.0 1,782.4 +111.4 +6.67% 61,393,499
Jun 7, 2024 1,570.0 1,685.2 1,566.4 1,671.0 +100.8 +6.42% 45,537,499