TDK Corporation (6762.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3012.00 | 3048.00 | 2944.00 | 2988.00 | -0.83% | 9,012,500 |
| 2026-08-06 | 3047.00 | 3076.00 | 2977.00 | 3013.00 | -4.35% | 13,592,600 |
| 2026-08-05 | 3157.00 | 3199.00 | 3089.00 | 3150.00 | +3.21% | 12,572,700 |
| 2026-08-04 | 3157.00 | 3189.00 | 3002.00 | 3052.00 | -1.29% | 16,370,500 |
| 2026-08-03 | 3278.00 | 3282.00 | 3052.00 | 3092.00 | +2.79% | 23,068,600 |
| 2026-07-31 | 3099.00 | 3100.00 | 2982.50 | 3008.00 | +6.99% | 20,004,700 |
| 2026-07-30 | 2758.00 | 2928.50 | 2727.00 | 2811.50 | +2.39% | 16,024,600 |
| 2026-07-29 | 2958.50 | 2964.50 | 2651.00 | 2746.00 | -6.20% | 20,984,300 |
| 2026-07-28 | 2961.00 | 2993.00 | 2898.50 | 2927.50 | -2.81% | 14,855,900 |
| 2026-07-27 | 3033.00 | 3060.00 | 2949.00 | 3012.00 | -0.30% | 8,845,200 |
| 2026-07-24 | 3065.00 | 3097.00 | 2982.50 | 3021.00 | -3.05% | 7,571,700 |
| 2026-07-23 | 3189.00 | 3196.00 | 3084.00 | 3116.00 | +0.29% | 6,368,500 |
| 2026-07-22 | 3150.00 | 3195.00 | 3095.00 | 3107.00 | +1.11% | 9,808,700 |
| 2026-07-21 | 3018.00 | 3085.00 | 2936.00 | 3073.00 | +3.54% | 13,019,600 |
| 2026-07-17 | 3000.00 | 3024.00 | 2847.00 | 2968.00 | -3.79% | 17,751,500 |
| 2026-07-16 | 3110.00 | 3174.00 | 3085.00 | 3085.00 | -4.96% | 13,950,400 |
| 2026-07-15 | 3270.00 | 3273.00 | 3195.00 | 3246.00 | +0.37% | 8,621,900 |
| 2026-07-14 | 3190.00 | 3265.00 | 3130.00 | 3234.00 | +0.97% | 12,888,800 |
| 2026-07-13 | 3387.00 | 3402.00 | 3166.00 | 3203.00 | -5.49% | 13,836,900 |
| 2026-07-10 | 3452.00 | 3460.00 | 3359.00 | 3389.00 | +0.21% | 12,263,000 |
| 2026-07-09 | 3360.00 | 3422.00 | 3328.00 | 3382.00 | +2.55% | 10,738,400 |
| 2026-07-08 | 3251.00 | 3440.00 | 3241.00 | 3298.00 | -1.76% | 16,252,200 |
| 2026-07-07 | 3501.00 | 3513.00 | 3332.00 | 3357.00 | -4.11% | 15,859,800 |
| 2026-07-06 | 3700.00 | 3705.00 | 3444.00 | 3501.00 | -5.35% | 14,040,500 |
| 2026-07-03 | 3642.00 | 3736.00 | 3514.00 | 3699.00 | +1.07% | 11,208,700 |
| 2026-07-02 | 3666.00 | 3768.00 | 3575.00 | 3660.00 | -1.08% | 14,570,500 |
| 2026-07-01 | 3666.00 | 3762.00 | 3604.00 | 3700.00 | +3.64% | 15,482,900 |
| 2026-06-30 | 3663.00 | 3665.00 | 3510.00 | 3570.00 | -0.64% | 14,854,000 |
| 2026-06-29 | 3550.00 | 3615.00 | 3489.00 | 3593.00 | +0.50% | 12,141,700 |
| 2026-06-26 | 3768.00 | 3831.00 | 3535.00 | 3575.00 | -8.52% | 18,063,900 |
| 2026-06-25 | 3900.00 | 3933.00 | 3820.00 | 3908.00 | +2.41% | 10,937,400 |
| 2026-06-24 | 3873.00 | 3957.00 | 3766.00 | 3816.00 | -3.22% | 14,683,100 |
| 2026-06-23 | 4133.00 | 4189.00 | 3943.00 | 3943.00 | -2.95% | 18,739,900 |
| 2026-06-22 | 3979.00 | 4123.00 | 3961.00 | 4063.00 | +3.94% | 14,902,600 |
| 2026-06-19 | 3995.00 | 3995.00 | 3867.00 | 3909.00 | +1.40% | 18,006,600 |
| 2026-06-18 | 3850.00 | 4094.00 | 3835.00 | 3855.00 | +0.65% | 13,359,700 |
| 2026-06-17 | 3732.00 | 3888.00 | 3728.00 | 3830.00 | +0.74% | 11,642,300 |
| 2026-06-16 | 3848.00 | 3962.00 | 3802.00 | 3802.00 | -2.66% | 17,479,000 |
| 2026-06-15 | 3644.00 | 3928.00 | 3638.00 | 3906.00 | +11.47% | 18,771,500 |
| 2026-06-12 | 3756.00 | 3756.00 | 3469.00 | 3504.00 | -1.60% | 19,550,000 |
| 2026-06-11 | 3450.00 | 3575.00 | 3415.00 | 3561.00 | -2.17% | 14,430,600 |
| 2026-06-10 | 3700.00 | 3833.00 | 3587.00 | 3640.00 | -5.08% | 15,871,800 |
| 2026-06-09 | 3733.00 | 3837.00 | 3572.00 | 3835.00 | +3.23% | 19,643,100 |
| 2026-06-08 | 3700.00 | 3824.00 | 3637.00 | 3715.00 | -9.63% | 17,890,100 |
| 2026-06-05 | 3899.00 | 4174.00 | 3851.00 | 4111.00 | +4.08% | 18,532,200 |
| 2026-06-04 | 3950.00 | 3995.00 | 3872.00 | 3950.00 | +0.00% | 12,099,400 |
| 2026-06-03 | 3919.00 | 4068.00 | 3895.00 | 3950.00 | +2.62% | 17,825,900 |
| 2026-06-02 | 4083.00 | 4095.00 | 3822.00 | 3849.00 | -6.21% | 23,686,700 |
| 2026-06-01 | 4093.00 | 4315.00 | 3984.00 | 4104.00 | -0.10% | 30,179,600 |
| 2026-05-29 | 3999.00 | 4200.00 | 3958.00 | 4108.00 | +8.22% | 28,286,900 |
| 2026-05-28 | 3590.00 | 3911.00 | 3572.00 | 3796.00 | +5.21% | 24,725,800 |
| 2026-05-27 | 3750.00 | 3803.00 | 3608.00 | 3608.00 | -0.52% | 15,673,600 |
| 2026-05-26 | 3708.00 | 3815.00 | 3592.00 | 3627.00 | -2.37% | 16,898,300 |
| 2026-05-25 | 3580.00 | 3795.00 | 3473.00 | 3715.00 | +10.24% | 20,639,200 |
| 2026-05-22 | 3137.00 | 3383.00 | 3132.00 | 3370.00 | +7.29% | 14,032,900 |
| 2026-05-21 | 2993.00 | 3236.00 | 2962.50 | 3141.00 | +6.73% | 11,989,200 |
| 2026-05-20 | 2885.50 | 2959.00 | 2836.00 | 2943.00 | -1.42% | 11,053,200 |
| 2026-05-19 | 3025.00 | 3026.00 | 2947.00 | 2985.50 | +0.27% | 10,503,400 |
| 2026-05-18 | 2988.50 | 3019.00 | 2929.00 | 2977.50 | -0.52% | 8,178,800 |
| 2026-05-15 | 3110.00 | 3185.00 | 2965.50 | 2993.00 | -2.57% | 13,723,700 |
| 2026-05-14 | 2979.00 | 3118.00 | 2975.00 | 3072.00 | +5.33% | 13,646,200 |
| 2026-05-13 | 2911.00 | 2949.50 | 2851.00 | 2916.50 | -1.50% | 9,120,600 |
| 2026-05-12 | 2936.00 | 2984.00 | 2906.00 | 2961.00 | +0.85% | 10,967,100 |
| 2026-05-11 | 2990.00 | 3015.00 | 2913.50 | 2936.00 | +0.43% | 10,494,200 |
| 2026-05-08 | 2930.00 | 2996.50 | 2890.50 | 2923.50 | +0.95% | 14,299,700 |
| 2026-05-07 | 2920.00 | 2955.50 | 2817.50 | 2896.00 | +4.34% | 20,251,700 |
| 2026-05-01 | 2886.00 | 2956.00 | 2775.00 | 2775.50 | -3.98% | 14,435,800 |
| 2026-04-30 | 2927.00 | 2985.00 | 2839.00 | 2890.50 | +7.98% | 33,512,200 |
| 2026-04-28 | 2740.00 | 2752.50 | 2659.00 | 2677.00 | -1.51% | 14,100,800 |
| 2026-04-27 | 2767.50 | 2768.00 | 2636.50 | 2718.00 | +1.06% | 14,080,800 |
| 2026-04-24 | 2700.50 | 2765.50 | 2674.00 | 2689.50 | +1.03% | 13,275,300 |
| 2026-04-23 | 2750.00 | 2772.00 | 2621.00 | 2662.00 | -1.43% | 12,840,800 |
| 2026-04-22 | 2548.50 | 2725.00 | 2546.00 | 2700.50 | +4.83% | 17,013,700 |
| 2026-04-21 | 2536.00 | 2576.00 | 2498.00 | 2576.00 | +1.34% | 10,460,000 |
| 2026-04-20 | 2600.00 | 2621.00 | 2518.50 | 2542.00 | -2.83% | 14,363,800 |
| 2026-04-17 | 2527.50 | 2632.50 | 2491.50 | 2616.00 | +2.99% | 21,676,400 |
| 2026-04-16 | 2280.00 | 2548.50 | 2270.50 | 2540.00 | +13.06% | 23,937,900 |
| 2026-04-15 | 2300.50 | 2308.00 | 2226.00 | 2246.50 | -1.17% | 12,784,200 |
| 2026-04-14 | 2310.00 | 2310.00 | 2259.50 | 2273.00 | +0.31% | 7,334,800 |
| 2026-04-13 | 2266.00 | 2314.50 | 2261.50 | 2266.00 | -1.90% | 9,500,600 |
| 2026-04-10 | 2249.00 | 2322.00 | 2226.00 | 2310.00 | +4.05% | 14,723,300 |
| 2026-04-09 | 2200.00 | 2225.00 | 2167.00 | 2220.00 | +0.91% | 11,463,800 |
| 2026-04-08 | 2200.00 | 2222.00 | 2169.00 | 2200.00 | +5.95% | 12,947,000 |
| 2026-04-07 | 2019.00 | 2079.50 | 2018.50 | 2076.50 | +2.77% | 7,377,100 |
| 2026-04-06 | 2015.00 | 2064.00 | 2005.50 | 2020.50 | +0.45% | 7,958,300 |
| 2026-04-03 | 1981.00 | 2027.50 | 1974.00 | 2011.50 | +3.39% | 13,470,000 |
| 2026-04-02 | 2082.00 | 2089.50 | 1945.50 | 1945.50 | -6.15% | 16,626,000 |
| 2026-04-01 | 2040.00 | 2073.00 | 2014.50 | 2073.00 | +5.44% | 10,442,300 |
| 2026-03-31 | 1955.00 | 2005.00 | 1919.00 | 1966.00 | -1.70% | 12,772,200 |
| 2026-03-30 | 1952.50 | 2000.00 | 1920.00 | 2000.00 | -5.24% | 12,783,300 |
| 2026-03-27 | 2062.50 | 2123.00 | 2038.00 | 2110.50 | +0.67% | 9,860,700 |
| 2026-03-26 | 2089.00 | 2112.50 | 2064.50 | 2096.50 | +0.34% | 6,885,500 |
| 2026-03-25 | 2108.00 | 2109.00 | 2066.00 | 2089.50 | +2.55% | 7,848,500 |
| 2026-03-24 | 2097.50 | 2098.50 | 1994.50 | 2037.50 | -0.24% | 8,990,600 |
| 2026-03-23 | 1977.50 | 2042.50 | 1962.00 | 2042.50 | -4.00% | 10,668,000 |
| 2026-03-19 | 2092.00 | 2160.00 | 2092.00 | 2127.50 | -2.94% | 12,468,800 |
| 2026-03-18 | 2200.00 | 2203.50 | 2156.50 | 2192.00 | +3.94% | 9,550,500 |
| 2026-03-17 | 2101.50 | 2142.00 | 2084.50 | 2109.00 | +1.86% | 12,161,600 |
| 2026-03-16 | 2104.00 | 2148.50 | 2056.00 | 2070.50 | -3.88% | 11,801,000 |
| 2026-03-13 | 2082.00 | 2158.50 | 2081.50 | 2154.00 | -0.85% | 12,496,600 |
| 2026-03-12 | 2120.00 | 2172.50 | 2111.50 | 2172.50 | +0.79% | 11,312,300 |
| 2026-03-11 | 2233.00 | 2246.50 | 2153.50 | 2155.50 | -2.38% | 12,577,500 |
| 2026-03-10 | 2150.00 | 2208.00 | 2135.00 | 2208.00 | +5.14% | 11,653,600 |
| 2026-03-09 | 2078.00 | 2100.00 | 2002.00 | 2100.00 | -6.17% | 15,571,400 |
| 2026-03-06 | 2150.50 | 2238.00 | 2150.50 | 2238.00 | +2.01% | 10,621,800 |
| 2026-03-05 | 2200.00 | 2241.00 | 2171.50 | 2194.00 | +4.25% | 15,048,100 |
| 2026-03-04 | 2093.50 | 2189.00 | 2059.00 | 2104.50 | +0.50% | 19,905,400 |
| 2026-03-03 | 2295.00 | 2298.00 | 2091.50 | 2094.00 | -10.38% | 24,305,900 |
| 2026-03-02 | 2320.00 | 2359.50 | 2302.00 | 2336.50 | -3.63% | 11,084,700 |
| 2026-02-27 | 2405.50 | 2424.50 | 2366.50 | 2424.50 | -0.25% | 12,438,400 |
| 2026-02-26 | 2443.00 | 2498.00 | 2415.00 | 2430.50 | +2.21% | 12,667,000 |
| 2026-02-25 | 2390.00 | 2441.00 | 2362.50 | 2378.00 | +0.34% | 13,614,800 |
| 2026-02-24 | 2359.50 | 2416.50 | 2341.50 | 2370.00 | -0.42% | 13,490,600 |
| 2026-02-20 | 2355.00 | 2414.00 | 2345.00 | 2380.00 | -0.15% | 9,286,700 |
| 2026-02-19 | 2385.00 | 2424.00 | 2356.00 | 2383.50 | -2.05% | 13,030,300 |
| 2026-02-18 | 2307.00 | 2459.50 | 2299.00 | 2433.50 | +6.73% | 22,570,600 |
| 2026-02-17 | 2191.50 | 2315.00 | 2170.50 | 2280.00 | +4.97% | 11,587,000 |
| 2026-02-16 | 2236.00 | 2237.50 | 2172.00 | 2172.00 | -1.81% | 6,816,000 |
| 2026-02-13 | 2215.00 | 2250.00 | 2181.50 | 2212.00 | -1.51% | 16,437,900 |
| 2026-02-12 | 2318.00 | 2320.00 | 2240.50 | 2246.00 | -3.17% | 13,244,900 |
| 2026-02-10 | 2292.50 | 2345.50 | 2289.00 | 2319.50 | +2.16% | 14,743,900 |
| 2026-02-09 | 2300.00 | 2309.00 | 2252.50 | 2270.50 | +4.99% | 21,206,100 |
| 2026-02-06 | 2130.00 | 2170.00 | 2106.50 | 2162.50 | +0.32% | 11,206,200 |
| 2026-02-05 | 2153.00 | 2163.50 | 2106.50 | 2155.50 | +0.16% | 13,594,800 |
| 2026-02-04 | 2150.00 | 2174.50 | 2108.00 | 2152.00 | -2.73% | 15,248,700 |
| 2026-02-03 | 2190.00 | 2232.50 | 2143.00 | 2212.50 | +11.43% | 29,734,400 |
| 2026-02-02 | 2051.00 | 2079.50 | 1977.50 | 1985.50 | +0.23% | 19,202,900 |
| 2026-01-30 | 1954.00 | 1990.00 | 1942.50 | 1981.00 | +2.06% | 11,942,000 |
| 2026-01-29 | 1900.00 | 1944.50 | 1894.00 | 1941.00 | +0.36% | 10,321,900 |
| 2026-01-28 | 1900.00 | 1940.50 | 1895.00 | 1934.00 | +0.03% | 11,902,800 |
| 2026-01-27 | 1926.00 | 1936.50 | 1893.00 | 1933.50 | +0.76% | 10,364,200 |
| 2026-01-26 | 1933.00 | 1944.50 | 1903.50 | 1919.00 | -4.05% | 11,303,700 |
| 2026-01-23 | 1973.00 | 2000.00 | 1945.50 | 2000.00 | +0.30% | 12,761,800 |
| 2026-01-22 | 2008.50 | 2016.00 | 1952.50 | 1994.00 | +0.81% | 12,780,100 |
| 2026-01-21 | 1940.50 | 1981.50 | 1935.00 | 1978.00 | -0.13% | 12,697,000 |
| 2026-01-20 | 2000.00 | 2013.50 | 1968.00 | 1980.50 | -1.64% | 12,306,200 |
| 2026-01-19 | 2043.00 | 2052.50 | 2003.50 | 2013.50 | -3.57% | 10,564,300 |
| 2026-01-16 | 2043.00 | 2102.00 | 2041.50 | 2088.00 | +2.15% | 11,564,300 |
| 2026-01-15 | 2026.00 | 2048.50 | 2005.50 | 2044.00 | +0.05% | 14,099,300 |
| 2026-01-14 | 2093.50 | 2096.00 | 2029.50 | 2043.00 | -2.83% | 20,859,500 |
| 2026-01-13 | 2197.00 | 2197.50 | 2096.00 | 2102.50 | -1.82% | 16,352,500 |
| 2026-01-09 | 2153.00 | 2162.00 | 2102.50 | 2141.50 | +1.18% | 9,976,200 |
| 2026-01-08 | 2159.00 | 2168.50 | 2114.00 | 2116.50 | -2.60% | 14,268,600 |
| 2026-01-07 | 2211.00 | 2225.50 | 2173.00 | 2173.00 | -3.19% | 12,728,900 |
| 2026-01-06 | 2280.00 | 2286.00 | 2235.50 | 2244.50 | -0.24% | 7,574,400 |
| 2026-01-05 | 2249.00 | 2259.50 | 2222.00 | 2250.00 | +1.76% | 8,276,600 |
| 2025-12-30 | 2175.00 | 2214.00 | 2175.00 | 2211.00 | +0.23% | 5,267,300 |
| 2025-12-29 | 2205.00 | 2213.00 | 2178.50 | 2206.00 | -0.92% | 5,320,100 |
| 2025-12-26 | 2230.00 | 2250.00 | 2218.50 | 2226.50 | -0.16% | 4,175,100 |
| 2025-12-25 | 2237.50 | 2237.50 | 2206.50 | 2230.00 | +1.34% | 3,910,400 |
| 2025-12-24 | 2262.50 | 2264.50 | 2184.50 | 2200.50 | -3.02% | 7,604,100 |
| 2025-12-23 | 2222.50 | 2274.00 | 2217.50 | 2269.00 | +1.75% | 6,089,200 |
| 2025-12-22 | 2247.00 | 2248.50 | 2204.50 | 2230.00 | +1.50% | 8,636,000 |
| 2025-12-19 | 2225.50 | 2231.50 | 2192.50 | 2197.00 | -0.97% | 13,278,600 |
| 2025-12-18 | 2163.00 | 2224.50 | 2151.00 | 2218.50 | -0.20% | 7,767,600 |
| 2025-12-17 | 2213.00 | 2241.00 | 2175.00 | 2223.00 | -0.11% | 7,976,400 |
| 2025-12-16 | 2205.00 | 2232.00 | 2195.00 | 2225.50 | -0.80% | 8,413,300 |
| 2025-12-15 | 2250.50 | 2271.50 | 2217.00 | 2243.50 | -4.10% | 9,098,800 |
| 2025-12-12 | 2310.00 | 2350.00 | 2272.50 | 2339.50 | +2.84% | 12,791,700 |
| 2025-12-11 | 2399.50 | 2405.50 | 2272.50 | 2275.00 | -3.68% | 11,029,300 |
| 2025-12-10 | 2400.00 | 2442.50 | 2351.50 | 2362.00 | -0.84% | 9,287,300 |
| 2025-12-09 | 2426.50 | 2428.00 | 2382.00 | 2382.00 | -2.62% | 7,892,800 |
| 2025-12-08 | 2446.50 | 2453.50 | 2421.50 | 2446.00 | +0.53% | 5,479,200 |
| 2025-12-05 | 2451.00 | 2458.00 | 2420.50 | 2433.00 | -1.93% | 5,882,700 |
| 2025-12-04 | 2427.00 | 2482.50 | 2406.50 | 2481.00 | +2.08% | 7,776,400 |
| 2025-12-03 | 2481.00 | 2512.50 | 2414.50 | 2430.50 | -2.43% | 9,015,000 |
| 2025-12-02 | 2476.00 | 2509.50 | 2476.00 | 2491.00 | +0.54% | 6,252,500 |
| 2025-12-01 | 2534.50 | 2571.50 | 2470.00 | 2477.50 | -3.20% | 7,093,000 |
| 2025-11-28 | 2555.00 | 2578.50 | 2543.50 | 2559.50 | +0.14% | 4,924,100 |
| 2025-11-27 | 2495.00 | 2565.00 | 2475.50 | 2556.00 | +3.54% | 5,978,400 |
| 2025-11-26 | 2473.00 | 2489.00 | 2449.50 | 2468.50 | +0.41% | 7,014,700 |
| 2025-11-25 | 2499.00 | 2504.50 | 2448.50 | 2458.50 | +1.86% | 7,435,100 |
| 2025-11-21 | 2390.50 | 2482.00 | 2382.50 | 2413.50 | -3.09% | 11,354,900 |
| 2025-11-20 | 2523.50 | 2570.00 | 2490.50 | 2490.50 | +4.07% | 8,503,800 |
| 2025-11-19 | 2442.00 | 2443.00 | 2374.00 | 2393.00 | -0.89% | 8,514,200 |
| 2025-11-18 | 2458.50 | 2465.00 | 2414.50 | 2414.50 | -3.59% | 7,718,500 |
| 2025-11-17 | 2535.50 | 2558.50 | 2498.50 | 2504.50 | -1.22% | 6,779,900 |
| 2025-11-14 | 2516.50 | 2574.00 | 2470.00 | 2535.50 | -0.69% | 8,688,400 |
| 2025-11-13 | 2555.00 | 2571.00 | 2522.00 | 2553.00 | -0.62% | 5,130,600 |
| 2025-11-12 | 2492.00 | 2569.00 | 2443.50 | 2569.00 | +4.92% | 9,865,200 |
| 2025-11-11 | 2508.50 | 2513.50 | 2444.00 | 2448.50 | -2.27% | 5,801,400 |
| 2025-11-10 | 2514.00 | 2520.00 | 2484.00 | 2505.50 | +0.50% | 5,567,300 |
| 2025-11-07 | 2506.00 | 2538.50 | 2453.00 | 2493.00 | -2.46% | 8,594,900 |
| 2025-11-06 | 2595.00 | 2607.00 | 2520.00 | 2556.00 | +1.71% | 7,735,500 |
| 2025-11-05 | 2545.00 | 2545.50 | 2430.00 | 2513.00 | -3.16% | 14,973,700 |
| 2025-11-04 | 2712.00 | 2757.50 | 2589.50 | 2595.00 | -2.92% | 20,060,900 |
| 2025-10-31 | 2579.50 | 2710.00 | 2546.50 | 2673.00 | +3.95% | 12,979,900 |
| 2025-10-30 | 2591.50 | 2593.50 | 2534.50 | 2571.50 | -0.77% | 10,033,600 |
| 2025-10-29 | 2580.50 | 2610.00 | 2523.50 | 2591.50 | +0.74% | 11,990,400 |
| 2025-10-28 | 2595.50 | 2609.00 | 2540.00 | 2572.50 | -0.64% | 7,762,200 |
| 2025-10-27 | 2567.50 | 2609.00 | 2557.50 | 2589.00 | +2.39% | 7,373,400 |
| 2025-10-24 | 2443.50 | 2528.50 | 2430.50 | 2528.50 | +4.96% | 6,868,900 |
| 2025-10-23 | 2404.50 | 2430.00 | 2391.00 | 2409.00 | -2.76% | 7,859,100 |
| 2025-10-22 | 2433.00 | 2509.50 | 2427.00 | 2477.50 | +1.39% | 7,877,800 |
| 2025-10-21 | 2461.00 | 2485.00 | 2418.50 | 2443.50 | +2.71% | 12,152,700 |
| 2025-10-20 | 2300.00 | 2379.50 | 2288.50 | 2379.00 | +5.48% | 7,874,800 |
| 2025-10-17 | 2263.00 | 2286.50 | 2237.00 | 2255.50 | -0.97% | 5,990,200 |
| 2025-10-16 | 2266.00 | 2280.00 | 2239.50 | 2277.50 | +2.31% | 6,751,800 |
| 2025-10-15 | 2162.50 | 2241.00 | 2162.50 | 2226.00 | +4.02% | 6,477,700 |
| 2025-10-14 | 2140.50 | 2205.50 | 2118.00 | 2140.00 | -3.23% | 9,679,900 |
| 2025-10-10 | 2276.50 | 2280.00 | 2194.50 | 2211.50 | -3.07% | 11,395,500 |
| 2025-10-09 | 2285.00 | 2292.00 | 2250.50 | 2281.50 | +0.60% | 7,831,800 |
| 2025-10-08 | 2284.50 | 2288.50 | 2243.00 | 2268.00 | +0.18% | 7,504,200 |
| 2025-10-07 | 2316.00 | 2320.00 | 2264.00 | 2264.00 | -1.35% | 9,025,500 |
| 2025-10-06 | 2336.50 | 2370.50 | 2267.50 | 2295.00 | +3.85% | 10,900,000 |
| 2025-10-03 | 2150.00 | 2210.00 | 2134.00 | 2210.00 | +2.62% | 6,431,800 |
| 2025-10-02 | 2100.00 | 2173.00 | 2091.00 | 2153.50 | +1.60% | 8,232,700 |
| 2025-10-01 | 2118.50 | 2139.00 | 2085.50 | 2119.50 | -1.35% | 8,246,000 |
| 2025-09-30 | 2082.00 | 2167.00 | 2081.00 | 2148.50 | +2.29% | 8,475,200 |
| 2025-09-29 | 2108.00 | 2126.00 | 2086.00 | 2100.50 | -1.38% | 5,849,800 |
| 2025-09-26 | 2156.00 | 2161.00 | 2120.00 | 2130.00 | -0.61% | 8,532,600 |
| 2025-09-25 | 2131.50 | 2158.50 | 2115.00 | 2143.00 | +0.75% | 7,204,000 |
| 2025-09-24 | 2190.00 | 2198.50 | 2113.50 | 2127.00 | -2.25% | 8,456,400 |
| 2025-09-22 | 2125.00 | 2189.50 | 2117.00 | 2176.00 | +4.16% | 8,345,800 |
| 2025-09-19 | 2210.00 | 2214.00 | 2053.00 | 2089.00 | -3.29% | 16,814,700 |
| 2025-09-18 | 2087.00 | 2170.50 | 2075.50 | 2160.00 | +3.23% | 11,775,900 |
| 2025-09-17 | 2022.00 | 2113.00 | 2004.50 | 2092.50 | +3.51% | 10,608,300 |
| 2025-09-16 | 2005.00 | 2052.00 | 2002.00 | 2021.50 | +2.10% | 8,508,900 |
| 2025-09-12 | 2031.00 | 2031.50 | 1974.00 | 1980.00 | -0.55% | 11,562,200 |
| 2025-09-11 | 2010.00 | 2022.00 | 1960.50 | 1991.00 | -1.22% | 9,346,200 |
| 2025-09-10 | 2017.00 | 2018.00 | 1977.50 | 2015.50 | +1.03% | 7,700,600 |
| 2025-09-09 | 2102.00 | 2105.50 | 1985.00 | 1995.00 | -4.13% | 9,429,800 |
| 2025-09-08 | 2069.00 | 2102.50 | 2051.00 | 2081.00 | +2.36% | 12,932,900 |
| 2025-09-05 | 1957.00 | 2033.00 | 1952.50 | 2033.00 | +5.64% | 9,822,400 |
| 2025-09-04 | 1909.50 | 1951.00 | 1893.50 | 1924.50 | +1.58% | 6,277,400 |
| 2025-09-03 | 1899.00 | 1919.50 | 1887.50 | 1894.50 | -0.81% | 6,049,300 |
| 2025-09-02 | 1937.50 | 1953.00 | 1895.00 | 1910.00 | -0.24% | 6,115,500 |
| 2025-09-01 | 1927.50 | 1941.00 | 1889.50 | 1914.50 | -1.11% | 5,215,900 |
| 2025-08-29 | 1950.00 | 1962.00 | 1925.00 | 1936.00 | -0.51% | 5,499,300 |
| 2025-08-28 | 1917.50 | 1946.00 | 1901.00 | 1946.00 | +1.12% | 5,344,700 |
| 2025-08-27 | 1897.50 | 1932.00 | 1883.00 | 1924.50 | +0.97% | 4,693,200 |
| 2025-08-26 | 1871.00 | 1907.50 | 1861.50 | 1906.00 | +0.85% | 6,838,900 |
| 2025-08-25 | 1921.00 | 1937.50 | 1889.00 | 1890.00 | -1.31% | 4,471,100 |
| 2025-08-22 | 1896.00 | 1922.00 | 1895.00 | 1915.00 | +0.08% | 3,099,700 |
| 2025-08-21 | 1910.00 | 1935.00 | 1905.50 | 1913.50 | -0.73% | 4,559,500 |
| 2025-08-20 | 1957.00 | 1970.00 | 1914.50 | 1927.50 | -1.51% | 7,412,900 |
| 2025-08-19 | 1934.00 | 1970.50 | 1920.50 | 1957.00 | +1.74% | 7,049,700 |
| 2025-08-18 | 1917.00 | 1935.00 | 1904.00 | 1923.50 | +0.31% | 5,495,700 |
| 2025-08-15 | 1926.50 | 1944.50 | 1910.00 | 1917.50 | -0.70% | 6,871,900 |
| 2025-08-14 | 1959.50 | 1978.50 | 1924.00 | 1931.00 | -3.16% | 7,532,800 |
| 2025-08-13 | 1944.50 | 1999.00 | 1936.50 | 1994.00 | +3.96% | 10,865,400 |
| 2025-08-12 | 1905.00 | 1947.00 | 1895.50 | 1918.00 | +0.68% | 9,859,500 |
| 2025-08-08 | 1880.50 | 1919.00 | 1862.00 | 1905.00 | +1.49% | 10,450,500 |
| 2025-08-07 | 1826.00 | 1894.00 | 1820.50 | 1877.00 | +3.76% | 9,241,400 |
| 2025-08-06 | 1812.00 | 1818.50 | 1789.00 | 1809.00 | -0.25% | 4,639,200 |
| 2025-08-05 | 1815.00 | 1839.00 | 1788.00 | 1813.50 | +1.82% | 7,397,600 |
| 2025-08-04 | 1800.00 | 1819.00 | 1766.00 | 1781.00 | -5.06% | 13,747,000 |
| 2025-08-01 | 1862.00 | 1912.00 | 1850.00 | 1876.00 | +1.02% | 10,777,300 |
| 2025-07-31 | 1816.00 | 1860.00 | 1811.00 | 1857.00 | +2.74% | 7,158,400 |
| 2025-07-30 | 1814.00 | 1828.00 | 1798.00 | 1807.50 | +0.36% | 6,459,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+17.40%). Worst month: Mar (-6.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TDK Corporation's (6762.T) latest close?
2988.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6762.T's 52-week high and low?
4315.00 high and 1820.50 low over the trailing 52 weeks, as of 2026-08-07.
What is TDK Corporation's strongest and weakest month historically?
Historically, 6762.T's strongest calendar month has been May (average +17.40%) and its weakest Mar (average -6.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.