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
May 31, 2024 1,532.8 1,582.6 1,492.6 1,570.2 +48.2 +3.17% 49,008,499
May 24, 2024 1,452.2 1,543.0 1,452.0 1,522.0 +69.6 +4.79% 44,172,999
May 17, 2024 1,390.0 1,462.0 1,349.0 1,452.4 +72.4 +5.25% 46,539,499
May 10, 2024 1,438.6 1,451.0 1,380.0 1,380.0 -8.6 -0.62% 45,968,999
May 2, 2024 1,389.4 1,435.8 1,380.2 1,388.6 -73.8 -5.05% 53,825,499
Apr 26, 2024 1,403.0 1,476.8 1,396.0 1,462.4 +46.8 +3.31% 39,272,499
Apr 19, 2024 1,520.0 1,538.0 1,381.6 1,415.6 -127.6 -8.27% 40,949,499
Apr 12, 2024 1,491.6 1,603.6 1,491.4 1,543.2 +59.8 +4.03% 30,903,000
Apr 5, 2024 1,509.8 1,561.8 1,471.2 1,483.4 -12.8 -0.86% 38,260,499
Mar 29, 2024 1,502.2 1,535.4 1,462.2 1,496.2 -11.8 -0.78% 52,228,499
Mar 22, 2024 1,503.0 1,527.8 1,477.2 1,508.0 +20.8 +1.40% 38,129,499
Mar 15, 2024 1,500.0 1,532.4 1,456.2 1,487.2 -49.6 -3.23% 48,144,999
Mar 8, 2024 1,618.8 1,645.6 1,503.2 1,536.8 -54.8 -3.44% 68,655,999
Mar 1, 2024 1,580.4 1,606.0 1,524.4 1,591.6 +14.6 +0.93% 42,875,999
Feb 22, 2024 1,558.0 1,590.8 1,530.0 1,577.0 +9.4 +0.60% 29,468,000
Feb 16, 2024 1,558.2 1,602.6 1,549.2 1,567.6 +8.6 +0.55% 31,526,000
Feb 9, 2024 1,577.2 1,584.8 1,509.4 1,559.0 +1.2 +0.08% 41,467,999
Feb 2, 2024 1,452.2 1,587.0 1,442.2 1,557.8 +107.6 +7.42% 47,622,999
Jan 26, 2024 1,498.2 1,522.0 1,438.0 1,450.2 -19.2 -1.31% 35,148,999
Jan 19, 2024 1,413.8 1,488.0 1,400.4 1,469.4 +55.8 +3.95% 44,185,999