Australia markets closed

TDK Corporation (6762.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
9,423.00+560.00 (+6.32%)
At close: 03:15PM JST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20249,250.009,519.009,136.009,423.009,423.004,295,700
17 June 20248,882.008,950.008,698.008,863.008,863.002,037,300
14 June 20248,656.008,956.008,644.008,912.008,912.003,722,000
13 June 20249,030.009,039.008,744.008,744.008,744.002,734,600
12 June 20248,617.008,824.008,571.008,730.008,730.003,047,100
11 June 20248,490.008,524.008,337.008,366.008,366.001,447,300
10 June 20248,355.008,494.008,255.008,455.008,455.001,327,700
07 June 20248,286.008,365.008,245.008,355.008,355.00966,600
06 June 20248,426.008,426.008,257.008,300.008,300.001,310,600
05 June 20248,268.008,349.008,184.008,237.008,237.001,831,700
04 June 20248,094.008,300.008,080.008,300.008,300.002,800,000
03 June 20247,850.008,150.007,832.008,150.008,150.002,198,600
31 May 20247,741.007,863.007,599.007,851.007,851.003,379,700
30 May 20247,596.007,681.007,463.007,631.007,631.001,532,800
29 May 20247,743.007,870.007,685.007,701.007,701.001,290,000
28 May 20247,740.007,913.007,716.007,811.007,811.001,966,000
27 May 20247,664.007,700.007,567.007,700.007,700.001,633,200
24 May 20247,453.007,650.007,411.007,610.007,610.001,412,000
23 May 20247,569.007,715.007,408.007,672.007,672.001,998,100
22 May 20247,560.007,673.007,462.007,468.007,468.002,126,800
21 May 20247,460.007,560.007,436.007,517.007,517.001,407,500
20 May 20247,261.007,509.007,260.007,448.007,448.001,890,200
17 May 20247,116.007,310.007,116.007,262.007,262.001,753,500
16 May 20247,016.007,267.006,956.007,266.007,266.002,529,500
15 May 20246,900.006,975.006,877.006,938.006,938.001,526,900
14 May 20246,838.006,922.006,745.006,917.006,917.001,795,700
13 May 20246,950.006,989.006,856.006,895.006,895.001,702,300
10 May 20247,235.007,237.006,900.006,900.006,900.003,051,400
09 May 20247,102.007,170.007,020.007,140.007,140.001,138,300
08 May 20247,250.007,255.007,052.007,093.007,093.001,855,600
07 May 20247,193.007,245.007,107.007,228.007,228.003,148,500
02 May 20247,015.007,078.006,901.006,943.006,943.002,936,300
01 May 20246,990.007,179.006,931.007,161.007,161.002,487,100
30 Apr 20246,947.007,172.006,924.007,084.007,084.005,341,700
26 Apr 20247,148.007,369.007,130.007,312.007,312.001,987,000
25 Apr 20247,260.007,318.007,192.007,216.007,216.001,493,500
24 Apr 20247,199.007,384.007,176.007,357.007,357.001,362,300
23 Apr 20247,186.007,217.007,069.007,132.007,132.001,234,700
22 Apr 20247,015.007,114.006,980.007,092.007,092.001,777,000
19 Apr 20247,220.007,222.006,908.007,078.007,078.002,270,400
18 Apr 20247,318.007,357.007,175.007,325.007,325.001,684,300
17 Apr 20247,392.007,480.007,357.007,357.007,357.001,305,400
16 Apr 20247,550.007,554.007,352.007,400.007,400.001,888,500
15 Apr 20247,600.007,690.007,518.007,690.007,690.001,041,300
12 Apr 20247,932.008,018.007,683.007,716.007,716.002,083,800
11 Apr 20247,514.007,663.007,491.007,636.007,636.00979,600
10 Apr 20247,675.007,708.007,593.007,613.007,613.001,085,300
09 Apr 20247,628.007,709.007,595.007,709.007,709.001,033,800
08 Apr 20247,458.007,610.007,457.007,600.007,600.00998,100
05 Apr 20247,460.007,507.007,389.007,417.007,417.001,337,500
04 Apr 20247,630.007,809.007,600.007,615.007,615.001,822,600
03 Apr 20247,474.007,575.007,380.007,442.007,442.001,490,700
02 Apr 20247,401.007,525.007,356.007,450.007,450.001,475,500
01 Apr 20247,549.007,677.007,414.007,417.007,417.001,525,800
29 Mar 20247,418.007,549.007,418.007,487.007,487.00636,900
28 Mar 20247,500.007,500.007,311.007,392.007,392.002,369,500
28 Mar 202458 Dividend
27 Mar 20247,428.007,677.007,390.007,628.007,570.002,198,900
26 Mar 20247,400.007,468.007,335.007,417.007,360.601,761,200
25 Mar 20247,511.007,516.007,426.007,426.007,369.541,466,000
22 Mar 20247,508.007,612.007,508.007,540.007,482.672,056,500
21 Mar 20247,602.007,639.007,455.007,508.007,450.912,345,700
19 Mar 20247,454.007,508.007,386.007,508.007,450.911,489,400
18 Mar 20247,515.007,580.007,465.007,508.007,450.911,734,300
15 Mar 20247,362.007,443.007,330.007,436.007,379.461,646,400
14 Mar 20247,449.007,473.007,281.007,457.007,400.301,769,300
13 Mar 20247,580.007,662.007,349.007,428.007,371.522,035,900
12 Mar 20247,430.007,582.007,364.007,530.007,472.751,779,100
11 Mar 20247,500.007,529.007,393.007,449.007,392.362,398,300
08 Mar 20247,575.007,684.007,562.007,684.007,625.573,923,500
07 Mar 20248,000.008,065.007,516.007,599.007,541.223,257,900
06 Mar 20248,099.008,111.007,900.007,907.007,846.882,261,900
05 Mar 20248,041.008,228.008,021.008,198.008,135.672,060,600
04 Mar 20248,094.008,165.008,012.008,094.008,032.462,227,300
01 Mar 20247,833.008,030.007,788.007,958.007,897.491,940,600
29 Feb 20247,691.007,810.007,622.007,786.007,726.801,948,100
28 Feb 20247,800.007,840.007,695.007,728.007,669.241,201,500
27 Feb 20247,812.007,824.007,646.007,782.007,722.832,046,800
26 Feb 20247,902.007,947.007,818.007,886.007,826.041,438,200
22 Feb 20247,810.007,914.007,723.007,885.007,825.051,813,400
21 Feb 20247,700.007,800.007,650.007,713.007,654.351,650,300
20 Feb 20247,742.007,954.007,726.007,796.007,736.721,344,000
19 Feb 20247,790.007,818.007,709.007,779.007,719.851,085,900
16 Feb 20247,900.008,013.007,830.007,838.007,778.401,878,900
15 Feb 20247,950.007,983.007,746.007,825.007,765.501,658,400
14 Feb 20247,873.007,915.007,770.007,829.007,769.471,405,500
13 Feb 20247,791.007,993.007,780.007,956.007,895.511,362,400
09 Feb 20247,900.007,900.007,780.007,795.007,735.732,045,200
08 Feb 20247,700.007,859.007,651.007,826.007,766.491,813,700
07 Feb 20247,668.007,700.007,547.007,599.007,541.221,494,500
06 Feb 20247,689.007,771.007,680.007,725.007,666.261,485,600
05 Feb 20247,886.007,924.007,627.007,676.007,617.631,454,600
02 Feb 20247,790.007,869.007,654.007,789.007,729.781,813,400
01 Feb 20247,818.007,935.007,728.007,850.007,790.312,838,300
31 Jan 20247,241.007,460.007,211.007,442.007,385.412,059,500
30 Jan 20247,391.007,420.007,257.007,311.007,255.411,180,000
29 Jan 20247,261.007,361.007,235.007,298.007,242.511,633,400
26 Jan 20247,301.007,304.007,190.007,251.007,195.871,457,600
25 Jan 20247,380.007,403.007,276.007,366.007,309.991,480,700
24 Jan 20247,427.007,466.007,352.007,395.007,338.771,072,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...