Tdk Corp ADR (OP: TTDKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.39	10.48	10.22	10.33	186,369	-0.02(-0.19%)
Mar 10, 2025	10.61	10.61	10.23	10.35	181,826	-0.31(-2.91%)
Mar 07, 2025	10.50	10.73	10.45	10.66	166,101	+0.36(+3.50%)
Mar 06, 2025	10.20	10.50	10.20	10.30	148,309	-0.41(-3.83%)
Mar 05, 2025	10.50	10.76	10.17	10.71	172,123	+0.14(+1.32%)
Mar 04, 2025	10.47	10.82	10.30	10.57	233,179	+0.07(+0.67%)
Mar 03, 2025	10.83	10.90	10.44	10.50	249,131	-0.19(-1.78%)
Feb 28, 2025	10.32	10.72	10.14	10.69	270,915	-0.05(-0.47%)
Feb 27, 2025	11.16	11.16	10.74	10.74	156,847	-0.34(-3.07%)
Feb 26, 2025	11.00	11.22	11.00	11.08	139,692	+0.18(+1.65%)
Feb 25, 2025	10.95	10.99	10.82	10.90	222,889	+0.07(+0.65%)
Feb 24, 2025	10.64	11.03	10.60	10.83	249,317	-0.19(-1.72%)
Feb 21, 2025	11.10	11.18	10.94	11.02	80,499	-0.28(-2.48%)
Feb 20, 2025	11.04	11.30	11.04	11.30	171,388	+0.26(+2.36%)
Feb 19, 2025	10.99	11.09	10.98	11.04	161,829	+0.07(+0.64%)
Feb 18, 2025	10.93	11.29	10.93	10.97	171,585	-0.32(-2.83%)
Feb 14, 2025	11.41	11.43	11.25	11.29	126,835	-0.33(-2.84%)
Feb 13, 2025	11.47	11.62	11.46	11.62	115,616	+0.25(+2.20%)
Feb 12, 2025	11.31	11.41	11.21	11.37	127,351	-0.27(-2.32%)
Feb 11, 2025	11.60	11.77	11.54	11.64	149,617	-0.01(-0.09%)
Feb 10, 2025	11.60	11.80	11.60	11.65	823,110	+0.21(+1.84%)
Feb 07, 2025	11.77	11.77	11.40	11.44	1,501,200	+0.16(+1.42%)
Feb 06, 2025	10.91	11.44	10.88	11.28	2,535,418	+0.16(+1.44%)
Feb 05, 2025	11.00	11.12	10.87	11.12	324,718	-0.11(-0.98%)
Feb 04, 2025	11.30	11.47	11.10	11.23	136,743	-0.09(-0.80%)
Feb 03, 2025	11.01	11.38	10.66	11.32	153,019	-0.78(-6.45%)
Jan 31, 2025	12.65	12.65	11.72	12.10	112,403	-0.49(-3.89%)
Jan 30, 2025	12.70	12.81	12.46	12.59	108,418	-0.07(-0.55%)
Jan 29, 2025	12.26	12.76	12.26	12.66	85,724	+0.25(+2.01%)
Jan 28, 2025	12.15	12.50	11.74	12.41	132,634	+0.26(+2.14%)
Jan 27, 2025	12.23	12.71	12.10	12.15	96,925	-0.40(-3.19%)
Jan 24, 2025	12.30	12.79	12.30	12.55	117,962	+0.25(+2.03%)
Jan 23, 2025	12.23	12.35	12.14	12.30	273,519	+0.32(+2.67%)
Jan 22, 2025	12.00	12.41	11.90	11.98	179,202	-0.19(-1.56%)
Jan 21, 2025	12.19	12.19	11.93	12.17	230,807	+0.25(+2.10%)
Jan 17, 2025	11.85	11.98	11.85	11.92	174,587	-0.08(-0.67%)
Jan 16, 2025	11.56	12.37	11.56	12.00	113,053	-0.20(-1.64%)
Jan 15, 2025	12.05	12.21	12.00	12.20	120,805	+0.43(+3.65%)
Jan 14, 2025	11.45	11.90	11.45	11.77	190,660	-0.03(-0.25%)
Jan 13, 2025	11.47	11.83	11.47	11.80	133,273	-0.13(-1.13%)
Jan 10, 2025	12.25	12.25	11.87	11.94	101,861	-0.68(-5.43%)
Jan 08, 2025	13.06	13.06	12.47	12.62	60,139	-0.16(-1.25%)
Jan 07, 2025	13.45	13.45	12.74	12.78	159,322	-0.03(-0.23%)
Jan 06, 2025	13.28	13.28	12.60	12.81	198,218	-0.24(-1.84%)
Jan 03, 2025	13.44	13.44	12.90	13.05	86,078	+0.11(+0.85%)