Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Taiyo Yuden Co., Ltd. logo
6976.T
Taiyo Yuden Co., Ltd.
06:30:00
19315 ¥
0.0000 (%0.00)
Previous Close: 19860
Day Low₺18610
Day High₺20540
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6976.T: Taiyo Yuden Co., Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,795.5985
CLOSE 5,799.2664

Low

LOW 3,700

High

HIGH 9,100
DATEOPENHIGHLOWCLOSE
01/04/20006,0406,1205,7605,840
01/05/20005,1405,4205,0605,260
01/06/20005,3705,4505,0505,080
01/07/20005,0105,0304,8204,900
01/10/20004,9004,9004,9004,900
01/11/20005,3205,3805,0605,190
01/12/20005,1005,1805,0405,100
01/13/20005,1105,1804,9804,990
01/14/20005,1005,1605,0205,100
01/17/20005,1305,1705,0505,070
01/18/20005,1105,1305,0505,050
01/19/20004,9804,9804,8004,900
01/20/20004,8004,9404,7804,860
01/21/20004,9905,0004,8004,950
01/24/20004,9005,0504,7804,810
01/25/20004,8604,9304,8004,850
01/26/20004,8905,3004,8905,300
01/27/20005,3005,3205,2005,300
01/28/20005,3505,4005,2005,330
01/31/20005,2505,3305,2305,330
02/01/20005,4005,5305,3005,480
02/02/20005,6005,6605,5005,660
02/03/20005,6705,6705,4805,600
02/04/20005,5005,6005,3505,470
02/07/20005,2705,5405,2705,490
02/08/20005,6605,6605,4005,400
02/09/20005,4505,5905,2805,590
02/10/20005,5205,5205,2305,250
02/11/20005,2505,2505,2505,250
02/14/20005,3005,4005,2005,200
02/15/20005,2005,2505,0905,250
02/16/20005,3005,3505,2105,250
02/17/20005,1505,3205,1505,200
02/18/20005,2105,2905,1505,200
02/21/20005,1605,3705,1605,350
02/22/20005,4505,4505,2005,240
02/23/20005,3905,4105,2405,330
02/24/20005,4305,5005,3205,500
02/25/20005,5005,7305,4505,670
02/28/20005,7105,9205,5205,710
02/29/20005,9005,9305,7105,850
03/01/20005,9906,2505,8805,970
03/02/20006,0006,1705,9205,920
03/03/20006,1206,1405,9506,010
03/06/20006,0506,1605,9105,940
03/07/20005,9405,9405,4005,500
03/08/20005,6005,9405,5905,920
03/09/20006,0006,1005,9505,990
03/10/20006,0506,0505,9205,960
03/13/20005,9505,9505,3005,900
03/14/20005,6005,7005,5605,610
03/15/20005,6406,1905,6406,180
03/16/20006,3806,4506,2006,220
03/17/20006,2906,4906,2206,490
03/20/20006,4906,4906,4906,490
03/21/20006,5906,6506,4406,580
03/22/20006,5906,7206,5506,610
03/23/20006,5506,8506,5406,800
03/24/20006,8006,9206,4806,590
03/27/20006,3206,6505,9006,600
03/28/20006,2906,3506,1006,290
03/29/20006,3906,7506,3906,580
03/30/20006,5706,9006,5106,660
03/31/20006,4806,7006,3006,630
04/03/20006,4306,6006,3606,520
04/04/20006,4906,4906,3306,420
04/05/20006,2806,2906,0306,050
04/06/20006,0106,1406,0006,050
04/07/20006,1506,3306,1506,200
04/10/20006,3006,4206,2806,310
04/11/20006,6006,8106,6006,770
04/12/20006,7706,8406,6506,650
04/13/20006,4506,4906,1906,250
04/14/20006,2006,5006,1006,400
04/17/20006,5006,8105,4005,750
04/18/20006,3506,7406,3006,580
04/19/20006,8007,3306,7307,330
04/20/20007,2007,3007,0007,300
04/21/20007,3008,3007,2108,300
04/24/20008,1009,1007,9607,960
04/25/20007,8908,3507,8707,950
04/26/20007,9508,2007,6607,840
04/27/20007,7407,8107,3007,360
04/28/20007,4607,9407,4607,650
05/01/20007,9508,2107,9008,030
05/02/20008,2308,2308,0708,140
05/03/20008,1408,1408,1408,140
05/04/20008,1408,1408,1408,140
05/05/20008,1408,1408,1408,140
05/08/20008,1508,2908,0008,150
05/09/20008,1508,1508,1508,150
05/10/20007,7707,8007,3307,510
05/11/20007,2207,4006,8006,840
05/12/20007,2407,5806,9607,390
05/15/20007,3907,4407,1007,420
05/16/20007,4407,9107,3807,910
05/17/20008,0008,1407,5107,590
05/18/20007,7908,1407,6608,060
05/19/20007,9607,9607,7107,750
05/22/20007,5607,6007,3907,590
05/23/20007,4907,7207,3907,700
05/24/20007,5007,8207,3907,700
05/25/20007,9008,0007,7008,000
05/26/20007,9008,3307,8108,070
05/29/20007,9708,1507,9708,090
05/30/20008,0908,0908,0908,090
05/31/20008,2808,3708,1108,180
06/01/20008,1108,3408,0008,200
06/02/20008,1008,3408,0408,100
06/05/20008,2908,3208,1008,160
06/06/20008,0608,1507,9107,950
06/07/20007,8007,8007,6107,690
06/08/20007,8007,8007,5707,570
06/09/20007,3807,7707,3807,520
06/12/20007,6007,7307,4807,500
06/13/20007,5007,5007,1507,340
06/14/20007,3407,4406,9307,160
06/15/20006,7606,8606,5606,570
06/16/20006,5806,8706,4006,450
06/19/20006,5506,9906,5506,930
06/20/20007,1307,3807,0407,120
06/21/20007,2607,3206,9307,000
06/22/20006,9006,9906,7606,990
06/23/20006,6906,8806,6606,770
06/26/20006,5706,8306,5006,790
06/27/20006,9807,0906,9007,090
06/28/20007,1007,1706,7807,060
06/29/20007,0807,1906,9507,040
06/30/20006,6406,7806,5506,640
07/03/20006,5506,6606,3006,520
07/04/20006,5006,5406,3506,410
07/05/20006,3106,4606,2506,320
07/06/20006,0506,1205,9706,110
07/07/20006,1306,4306,1106,350
07/10/20006,5006,7206,4506,630
07/11/20006,4306,4806,1806,230
07/12/20006,3306,3306,1606,230
07/13/20006,2306,2306,0006,090
07/14/20005,9906,2505,9906,050
07/17/20006,0506,2506,0506,140
07/18/20006,0706,1005,9405,940
07/19/20006,0706,1005,9405,940
07/20/20005,9405,9405,9405,940
07/21/20006,1506,1705,8005,820
07/24/20005,6205,6805,5305,600
07/25/20005,5005,8805,4205,880
07/26/20005,8805,9805,7005,980
07/27/20005,7205,7905,3105,340
07/28/20005,0405,1004,5304,610
07/31/20004,5604,9704,5104,900
08/01/20005,0505,4005,0505,400
08/02/20005,3405,5805,2805,580
08/03/20005,4305,4305,1505,170
08/04/20005,2705,4305,0405,040
08/07/20005,0505,4405,0405,410
08/08/20005,3005,4005,1505,300
08/09/20005,4005,5805,2505,580
08/10/20005,4805,5005,3705,500
08/11/20005,3005,4505,2705,370
08/14/20005,3905,5605,3605,560
08/15/20005,6605,6605,4005,650
08/16/20005,6605,7605,5605,710
08/17/20005,7005,7105,4605,500
08/18/20005,5005,6105,3705,430
08/21/20005,4305,4505,3205,330
08/22/20005,3805,6705,2105,670
08/23/20005,7705,9005,6705,760
08/24/20005,8606,0505,8106,000
08/25/20006,2006,3606,1606,350
08/28/20006,3506,8406,3506,800
08/29/20006,8006,8706,6106,790
08/30/20006,5906,5906,3106,310
08/31/20006,3306,4806,1506,150
09/01/20006,3006,5006,2006,220
09/04/20006,4206,4606,3106,320
09/05/20006,2206,3506,2006,200
09/06/20006,1006,1906,1006,100
09/07/20006,0406,1505,9706,010
09/08/20006,0206,3706,0206,190
09/11/20006,0006,0505,7905,820
09/12/20005,8005,9505,7005,800
09/13/20005,8505,9305,7505,790
09/14/20005,7505,7505,5005,610
09/15/20005,6105,6105,6105,610
09/18/20005,3905,4505,3005,400
09/19/20005,2505,5105,1205,510
09/20/20005,6105,6105,3005,550
09/21/20005,4505,7405,3905,630
09/22/20005,5005,5805,4105,480
09/25/20005,5805,5805,4105,500
09/26/20005,6005,6005,4405,460
09/27/20005,3405,4405,2705,360
09/28/20005,5205,6705,3605,360
09/29/20005,4505,7005,2905,540
10/02/20005,4305,4405,2705,350
10/03/20005,3505,3505,1605,180
10/04/20005,0205,3805,0205,310
10/05/20005,0105,1104,5704,680
10/06/20004,5304,7504,5204,610
10/09/20004,6104,6104,6104,610
10/10/20004,5604,6904,4204,430
10/11/20004,3004,3804,2004,280
10/12/20004,2304,2804,0504,110
10/13/20003,9604,4303,9104,400
10/16/20004,4004,4004,4004,400
10/17/20004,3404,3404,1704,230
10/18/20004,1404,1703,8703,940
10/19/20004,0904,1804,0004,000
10/20/20004,3204,4404,3004,340
10/23/20004,2904,2904,1104,160
10/24/20004,1404,3404,1404,200
10/25/20004,1504,2804,1104,180
10/26/20004,0804,1803,9804,150
10/27/20004,1504,1504,1504,150
10/30/20004,2604,2604,0004,020
10/31/20004,0504,2303,9704,170
11/01/20004,2504,3204,2504,280
11/02/20004,3104,3804,3004,370
11/03/20004,3704,3704,3704,370
11/06/20004,4704,7304,4604,730
11/07/20004,6804,6904,5804,640
11/08/20004,5404,7704,5404,580
11/09/20004,5304,7304,4904,710
11/10/20004,6104,6304,4904,490
11/13/20004,1904,3504,0904,250
11/14/20004,2504,3504,2004,350
11/15/20004,4104,4904,2104,270
11/16/20004,3204,3504,2004,200
11/17/20004,1604,3304,1604,280
11/20/20004,2604,3004,1804,230
11/21/20004,1304,1804,0104,090
11/22/20004,1004,1404,0004,110
11/23/20004,1104,1104,1104,110
11/24/20004,0904,1604,0304,110
11/27/20004,1604,3804,1304,370
11/28/20004,3404,5304,3004,450
11/29/20004,3504,4804,3504,400
11/30/20004,3004,4704,3004,380
12/01/20004,4304,6304,3504,620
12/04/20004,6504,8104,6204,630
12/05/20004,6804,7004,5204,520
12/06/20004,7204,8904,7004,800
12/07/20004,7604,7904,7004,760
12/08/20004,7104,8704,7104,790
12/11/20004,8905,1404,8805,140
12/12/20005,2405,3705,2005,250
12/13/20005,2105,3705,2005,300
12/14/20005,2605,4705,2505,420
12/15/20005,3205,4204,9004,900
12/18/20004,8004,9404,7304,870
12/19/20004,7704,7804,3704,370
12/20/20004,0704,3004,0604,240
12/21/20004,0804,1003,7403,740
12/22/20003,7903,8403,7003,800
12/25/20003,9003,9503,7803,830
12/26/20003,8604,1403,8504,140
12/27/20004,0404,0503,9604,050
12/28/20004,0004,0103,9103,950
12/29/20003,9403,9403,8203,820