Tdk Corp ADR (OP:TTDKY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	14.29	14.59	14.10	14.45	150,448	+0.61(+4.41%)
Feb 05, 2026	13.89	13.92	13.71	13.84	468,418	+0.03(+0.22%)
Feb 04, 2026	13.19	14.00	13.19	13.81	168,147	-0.16(-1.15%)
Feb 03, 2026	14.18	14.18	13.80	13.97	154,052	-0.03(-0.21%)
Feb 02, 2026	13.55	14.14	13.45	14.00	175,558	+1.20(+9.37%)
Jan 30, 2026	12.89	13.06	12.36	12.80	192,426	+0.13(+1.03%)
Jan 29, 2026	12.74	12.74	12.16	12.67	227,705	+0.05(+0.40%)
Jan 28, 2026	12.69	13.16	12.18	12.62	149,855	+0.04(+0.36%)
Jan 27, 2026	12.55	12.63	12.09	12.57	143,878	+0.19(+1.58%)
Jan 26, 2026	12.70	12.98	12.38	12.38	169,991	-0.18(-1.47%)
Jan 23, 2026	12.53	12.61	12.15	12.56	136,512	-0.15(-1.14%)
Jan 22, 2026	12.33	12.76	12.33	12.71	212,581	+0.03(+0.24%)
Jan 21, 2026	12.50	12.78	12.02	12.68	235,160	+0.42(+3.43%)
Jan 20, 2026	12.86	12.86	12.21	12.26	246,682	-0.86(-6.55%)
Jan 16, 2026	13.16	13.16	13.03	13.12	160,881	+0.28(+2.18%)
Jan 15, 2026	13.09	13.40	12.78	12.84	159,692	+0.06(+0.47%)
Jan 14, 2026	12.88	13.37	12.37	12.78	121,258	-0.50(-3.77%)
Jan 13, 2026	13.36	13.80	13.20	13.28	216,271	-0.98(-6.87%)
Jan 12, 2026	14.15	14.29	13.37	14.26	117,572	+0.15(+1.06%)
Jan 09, 2026	14.00	14.17	13.70	14.11	100,880	+0.42(+3.07%)
Jan 08, 2026	13.75	13.90	13.57	13.69	115,096	-0.27(-1.93%)
Jan 07, 2026	14.00	14.00	13.85	13.96	155,626	-0.21(-1.49%)
Jan 06, 2026	14.30	14.30	13.78	14.17	152,985	-0.33(-2.27%)
Jan 05, 2026	14.43	14.53	14.37	14.50	141,803	+0.13(+0.90%)
Jan 02, 2026	14.31	14.46	14.24	14.37	128,912	+0.27(+1.91%)
Dec 31, 2025	13.81	14.23	13.81	14.10	52,618	-0.08(-0.56%)
Dec 30, 2025	14.27	14.29	13.64	14.18	128,674	+0.05(+0.35%)
Dec 29, 2025	14.20	14.56	14.08	14.13	86,194	-0.15(-1.05%)
Dec 26, 2025	14.34	14.34	14.19	14.28	90,228	+0.10(+0.71%)
Dec 24, 2025	13.75	14.40	13.75	14.18	60,531	-0.43(-2.94%)
Dec 23, 2025	14.62	14.65	13.98	14.61	155,613	+0.41(+2.89%)
Dec 22, 2025	14.19	14.42	13.70	14.20	158,509	-0.07(-0.49%)
Dec 19, 2025	14.20	14.39	13.51	14.27	105,335	-0.13(-0.90%)
Dec 18, 2025	14.20	14.46	14.20	14.40	124,535	+0.26(+1.81%)
Dec 17, 2025	14.53	14.61	14.08	14.14	86,082	-0.40(-2.76%)
Dec 16, 2025	14.11	14.64	13.91	14.54	148,182	+0.05(+0.38%)
Dec 15, 2025	14.01	14.60	14.01	14.49	136,864	-0.25(-1.70%)
Dec 12, 2025	14.95	15.00	14.42	14.74	241,295	-0.22(-1.47%)
Dec 11, 2025	14.83	15.00	14.08	14.96	84,736	-0.37(-2.41%)
Dec 10, 2025	15.45	15.45	15.08	15.33	82,344	-0.06(-0.39%)
Dec 09, 2025	15.36	15.90	15.34	15.39	107,405	-0.20(-1.28%)
Dec 08, 2025	15.85	16.11	15.59	15.59	93,359	-0.27(-1.70%)
Dec 05, 2025	15.91	15.95	15.77	15.86	66,620	+0.02(+0.13%)
Dec 04, 2025	16.05	16.35	15.82	15.84	85,142	+0.16(+1.05%)
Dec 03, 2025	15.57	16.00	15.41	15.68	140,483	-0.47(-2.94%)
Dec 02, 2025	16.26	16.26	16.05	16.15	102,112	+0.06(+0.40%)