Australia markets closed

TDK Corporation (6762.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,898.00-17.50 (-0.91%)
At close: 03:15PM JST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20241,906.501,927.001,880.001,898.001,898.007,021,700
03 Oct 20241,960.001,968.501,910.001,915.501,915.5010,589,600
02 Oct 20241,870.001,896.501,838.001,847.501,847.5011,353,500
01 Oct 20241,876.001,957.001,866.001,947.501,947.5011,219,500
30 Sept 20241,831.001,888.501,800.001,823.001,823.0014,859,700
27 Sept 20241,954.001,975.001,895.001,970.501,970.508,676,300
27 Sept 202412 Dividend
27 Sept 20245:1 Stock split
26 Sept 20241,913.201,927.401,880.601,918.601,906.6010,959,000
25 Sept 20241,913.401,917.401,880.401,890.601,878.7810,842,000
24 Sept 20241,860.001,921.601,858.801,875.801,864.0715,683,500
20 Sept 20241,830.801,831.801,792.801,800.001,788.7413,489,500
19 Sept 20241,792.001,798.601,771.601,779.601,768.479,622,000
18 Sept 20241,730.601,744.601,718.401,723.001,712.228,831,000
17 Sept 20241,750.001,754.001,683.001,702.801,692.1516,006,500
13 Sept 20241,815.601,823.601,784.801,793.801,782.5814,294,000
12 Sept 20241,834.401,837.201,796.001,825.001,813.5910,402,000
11 Sept 20241,782.001,799.201,722.001,741.601,730.7111,795,500
10 Sept 20241,830.201,838.001,780.201,787.601,776.4211,605,500
09 Sept 20241,762.001,829.201,735.001,826.801,815.379,405,000
06 Sept 20241,854.801,857.201,810.601,828.401,816.969,253,000
05 Sept 20241,797.601,864.801,792.801,840.401,828.899,426,500
04 Sept 20241,880.201,899.201,835.601,847.601,836.0414,947,500
03 Sept 20242,026.002,044.001,969.001,975.001,962.658,875,000
02 Sept 20242,025.002,046.001,992.802,023.002,010.357,829,000
30 Aug 20241,919.001,987.601,916.001,969.401,957.0812,696,000
29 Aug 20241,876.001,906.601,862.801,901.801,889.917,257,500
28 Aug 20241,901.801,919.601,885.601,897.401,885.537,247,000
27 Aug 20241,918.001,930.201,895.401,918.401,906.404,567,000
26 Aug 20241,974.601,981.201,910.201,926.601,914.557,736,000
23 Aug 20241,977.802,004.001,948.201,997.601,985.116,734,500
22 Aug 20241,966.601,990.001,952.801,974.401,962.056,546,000
21 Aug 20241,943.801,984.001,934.401,974.201,961.857,052,000
20 Aug 20241,996.402,014.001,961.401,992.801,980.348,334,000
19 Aug 20242,034.002,041.001,955.001,966.401,954.109,175,500
16 Aug 20241,978.802,059.001,974.002,044.002,031.2211,268,000
15 Aug 20241,909.801,936.401,908.801,918.801,906.806,727,500
14 Aug 20241,950.001,960.001,890.201,927.201,915.1511,030,500
13 Aug 20241,844.001,922.401,841.401,921.401,909.3814,542,000
09 Aug 20241,827.001,862.601,721.001,770.201,759.1321,774,000
08 Aug 20241,766.201,826.801,736.201,797.001,785.7612,919,500
07 Aug 20241,710.001,886.601,703.601,836.601,825.1119,385,500
06 Aug 20241,686.201,860.001,686.201,798.801,787.5522,247,500
05 Aug 20241,789.601,843.201,566.201,566.201,556.4025,027,000
02 Aug 20241,896.001,907.001,838.001,866.201,854.5319,435,000
01 Aug 20242,047.002,066.001,987.002,037.002,024.2614,705,000
31 July 20242,133.002,133.002,049.002,107.002,093.8226,885,500
30 July 20241,979.802,032.001,972.002,029.002,016.3111,278,000
29 July 20241,976.802,038.001,964.401,995.001,982.5212,719,000
26 July 20241,908.001,962.401,884.001,916.801,904.8112,144,500
25 July 20241,984.201,998.801,905.601,908.201,896.2716,439,000
24 July 20242,042.002,075.002,034.002,039.002,026.256,894,000
23 July 20242,106.002,119.002,055.002,056.002,043.145,816,000
22 July 20242,125.002,142.002,057.002,079.002,066.008,531,500
19 July 20242,121.002,173.002,114.002,156.002,142.526,493,500
18 July 20242,100.002,168.002,093.002,137.002,123.6310,537,500
17 July 20242,239.002,241.002,201.002,210.002,196.189,637,000
16 July 20242,164.002,239.002,157.002,239.002,225.0010,098,500
12 July 20242,137.002,181.002,116.002,124.002,110.7215,929,500
11 July 20242,230.002,241.002,180.002,197.002,183.269,515,500
10 July 20242,152.002,210.002,142.002,201.002,187.238,431,000
09 July 20242,160.002,208.002,154.002,186.002,172.3311,331,500
08 July 20242,133.002,177.002,126.002,144.002,130.599,128,000
05 July 20242,169.002,198.002,137.002,148.002,134.579,186,500
04 July 20242,117.002,176.002,107.002,168.002,154.4410,996,000
03 July 20242,022.002,121.002,021.002,109.002,095.8113,815,000
02 July 20241,975.602,010.001,966.002,004.001,991.477,677,000
01 July 20241,980.001,985.601,945.001,972.601,960.269,201,500
28 June 20241,996.002,014.001,972.401,973.001,960.6612,896,000
27 June 20241,945.601,978.201,931.801,974.801,962.4510,442,500
26 June 20241,924.401,980.001,920.201,960.601,948.3412,475,000
25 June 20241,902.001,928.001,890.201,912.001,900.0410,735,500
24 June 20241,854.601,938.201,849.401,926.401,914.3511,465,000
21 June 20241,903.201,917.601,859.201,884.601,872.8119,539,000
20 June 20241,872.001,934.001,870.601,933.201,921.1110,506,500
19 June 20241,929.601,962.801,894.001,900.001,888.1219,832,500
18 June 20241,850.001,903.801,827.201,884.601,872.8121,478,500
17 June 20241,776.401,790.001,739.601,772.601,761.5110,186,500
14 June 20241,731.201,791.201,728.801,782.401,771.2518,610,000
13 June 20241,806.001,807.801,748.801,748.801,737.8613,673,000
12 June 20241,723.401,764.801,714.201,746.001,735.0815,235,500
11 June 20241,698.001,704.801,667.401,673.201,662.737,236,500
10 June 20241,671.001,698.801,651.001,691.001,680.426,638,500
07 June 20241,657.201,673.001,649.001,671.001,660.554,833,000
06 June 20241,685.201,685.201,651.401,660.001,649.626,553,000
05 June 20241,653.601,669.801,636.801,647.401,637.109,158,500
04 June 20241,618.801,660.001,616.001,660.001,649.6214,000,000
03 June 20241,570.001,630.001,566.401,630.001,619.8110,993,000
31 May 20241,548.201,572.601,519.801,570.201,560.3816,898,500
30 May 20241,519.201,536.201,492.601,526.201,516.657,664,000
29 May 20241,548.601,574.001,537.001,540.201,530.576,450,000
28 May 20241,548.001,582.601,543.201,562.201,552.439,830,000
27 May 20241,532.801,540.001,513.401,540.001,530.378,166,000
24 May 20241,490.601,530.001,482.201,522.001,512.487,060,000
23 May 20241,513.801,543.001,481.601,534.401,524.809,990,500
22 May 20241,512.001,534.601,492.401,493.601,484.2610,634,000
21 May 20241,492.001,512.001,487.201,503.401,494.007,037,500
20 May 20241,452.201,501.801,452.001,489.601,480.289,451,000
17 May 20241,423.201,462.001,423.201,452.401,443.328,767,500
16 May 20241,403.201,453.401,391.201,453.201,444.1112,647,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...