6976.T
Taiyo Yuden Co., Ltd.
06:30:00
19315 ¥
0.0000 (%0.00)
Previous Close: 19860
Day Low₺18610
Day High₺20540
6976.T: Taiyo Yuden Co., Ltd. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,796.8123
CLOSE 2,792.0498
Low
LOW 1,390
High
HIGH 4,250
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 3,820 | 3,820 | 3,820 | 3,820 |
| 01/02/2001 | 3,820 | 3,820 | 3,820 | 3,820 |
| 01/03/2001 | 3,820 | 3,820 | 3,820 | 3,820 |
| 01/04/2001 | 4,020 | 4,030 | 3,930 | 3,970 |
| 01/05/2001 | 3,870 | 4,080 | 3,840 | 4,050 |
| 01/08/2001 | 4,050 | 4,050 | 4,050 | 4,050 |
| 01/09/2001 | 3,900 | 3,950 | 3,680 | 3,800 |
| 01/10/2001 | 3,600 | 3,650 | 3,360 | 3,430 |
| 01/11/2001 | 3,460 | 3,500 | 3,260 | 3,290 |
| 01/12/2001 | 3,300 | 3,580 | 3,300 | 3,550 |
| 01/15/2001 | 3,600 | 3,870 | 3,590 | 3,730 |
| 01/16/2001 | 3,780 | 3,930 | 3,650 | 3,910 |
| 01/17/2001 | 3,910 | 3,930 | 3,750 | 3,910 |
| 01/18/2001 | 3,960 | 4,070 | 3,950 | 4,000 |
| 01/19/2001 | 4,030 | 4,200 | 4,030 | 4,100 |
| 01/22/2001 | 4,090 | 4,180 | 4,020 | 4,140 |
| 01/23/2001 | 4,080 | 4,100 | 4,000 | 4,000 |
| 01/24/2001 | 4,060 | 4,130 | 4,050 | 4,100 |
| 01/25/2001 | 4,010 | 4,100 | 4,000 | 4,070 |
| 01/26/2001 | 4,020 | 4,080 | 3,960 | 4,000 |
| 01/29/2001 | 3,950 | 4,040 | 3,950 | 4,000 |
| 01/30/2001 | 4,040 | 4,250 | 3,930 | 3,950 |
| 01/31/2001 | 3,920 | 3,950 | 3,820 | 3,900 |
| 02/01/2001 | 3,800 | 3,800 | 3,700 | 3,730 |
| 02/02/2001 | 3,630 | 3,730 | 3,530 | 3,560 |
| 02/05/2001 | 3,510 | 3,590 | 3,510 | 3,510 |
| 02/06/2001 | 3,510 | 3,600 | 3,510 | 3,560 |
| 02/07/2001 | 3,560 | 3,600 | 3,520 | 3,530 |
| 02/08/2001 | 3,550 | 3,550 | 3,360 | 3,410 |
| 02/09/2001 | 3,360 | 3,520 | 3,350 | 3,490 |
| 02/12/2001 | 3,490 | 3,490 | 3,490 | 3,490 |
| 02/13/2001 | 3,490 | 3,570 | 3,430 | 3,430 |
| 02/14/2001 | 3,380 | 3,480 | 3,320 | 3,420 |
| 02/15/2001 | 3,380 | 3,480 | 3,380 | 3,400 |
| 02/16/2001 | 3,350 | 3,410 | 3,330 | 3,350 |
| 02/19/2001 | 3,280 | 3,400 | 3,260 | 3,370 |
| 02/20/2001 | 3,360 | 3,470 | 3,350 | 3,430 |
| 02/21/2001 | 3,390 | 3,510 | 3,350 | 3,450 |
| 02/22/2001 | 3,400 | 3,430 | 3,320 | 3,400 |
| 02/23/2001 | 3,350 | 3,450 | 3,350 | 3,360 |
| 02/26/2001 | 3,340 | 3,360 | 3,220 | 3,250 |
| 02/27/2001 | 3,260 | 3,310 | 3,100 | 3,100 |
| 02/28/2001 | 3,000 | 3,120 | 3,000 | 3,120 |
| 03/01/2001 | 3,070 | 3,080 | 2,960 | 3,010 |
| 03/02/2001 | 2,920 | 2,940 | 2,800 | 2,865 |
| 03/05/2001 | 2,785 | 2,870 | 2,740 | 2,855 |
| 03/06/2001 | 2,895 | 3,100 | 2,895 | 3,070 |
| 03/07/2001 | 3,160 | 3,250 | 2,920 | 3,050 |
| 03/08/2001 | 3,010 | 3,030 | 2,910 | 2,960 |
| 03/09/2001 | 2,840 | 2,915 | 2,805 | 2,915 |
| 03/12/2001 | 2,805 | 2,830 | 2,720 | 2,740 |
| 03/13/2001 | 2,540 | 2,670 | 2,460 | 2,640 |
| 03/14/2001 | 2,640 | 2,640 | 2,640 | 2,640 |
| 03/15/2001 | 2,545 | 2,820 | 2,520 | 2,810 |
| 03/16/2001 | 2,890 | 2,950 | 2,750 | 2,825 |
| 03/19/2001 | 2,785 | 2,960 | 2,730 | 2,795 |
| 03/20/2001 | 2,795 | 2,795 | 2,795 | 2,795 |
| 03/21/2001 | 2,765 | 3,090 | 2,700 | 3,010 |
| 03/22/2001 | 2,980 | 3,230 | 2,970 | 3,190 |
| 03/23/2001 | 3,140 | 3,580 | 3,140 | 3,420 |
| 03/26/2001 | 3,570 | 3,720 | 3,500 | 3,650 |
| 03/27/2001 | 3,510 | 3,590 | 3,420 | 3,420 |
| 03/28/2001 | 3,570 | 3,640 | 3,470 | 3,590 |
| 03/29/2001 | 3,440 | 3,490 | 3,290 | 3,320 |
| 03/30/2001 | 3,290 | 3,440 | 3,140 | 3,150 |
| 04/02/2001 | 3,250 | 3,280 | 3,180 | 3,210 |
| 04/03/2001 | 3,160 | 3,270 | 3,110 | 3,180 |
| 04/04/2001 | 3,100 | 3,110 | 2,970 | 3,080 |
| 04/05/2001 | 3,100 | 3,330 | 3,090 | 3,180 |
| 04/06/2001 | 3,430 | 3,430 | 3,230 | 3,290 |
| 04/09/2001 | 3,250 | 3,250 | 3,050 | 3,050 |
| 04/10/2001 | 3,050 | 3,060 | 2,820 | 2,825 |
| 04/11/2001 | 2,975 | 3,200 | 2,960 | 3,200 |
| 04/12/2001 | 3,270 | 3,460 | 3,250 | 3,370 |
| 04/13/2001 | 3,520 | 3,660 | 3,480 | 3,480 |
| 04/16/2001 | 3,430 | 3,450 | 3,300 | 3,330 |
| 04/17/2001 | 3,270 | 3,320 | 3,190 | 3,190 |
| 04/18/2001 | 3,380 | 3,570 | 3,360 | 3,560 |
| 04/19/2001 | 3,810 | 3,860 | 3,710 | 3,710 |
| 04/20/2001 | 3,690 | 3,800 | 3,520 | 3,610 |
| 04/23/2001 | 3,760 | 3,770 | 3,550 | 3,590 |
| 04/24/2001 | 3,440 | 3,600 | 3,420 | 3,600 |
| 04/25/2001 | 3,550 | 3,700 | 3,500 | 3,510 |
| 04/26/2001 | 3,550 | 3,700 | 3,500 | 3,510 |
| 04/27/2001 | 3,560 | 3,610 | 3,430 | 3,450 |
| 04/30/2001 | 3,450 | 3,450 | 3,450 | 3,450 |
| 05/01/2001 | 3,630 | 3,750 | 3,570 | 3,750 |
| 05/02/2001 | 3,750 | 3,790 | 3,670 | 3,790 |
| 05/03/2001 | 3,790 | 3,790 | 3,790 | 3,790 |
| 05/04/2001 | 3,790 | 3,790 | 3,790 | 3,790 |
| 05/07/2001 | 3,840 | 3,860 | 3,700 | 3,860 |
| 05/08/2001 | 3,770 | 3,790 | 3,710 | 3,730 |
| 05/09/2001 | 3,720 | 3,720 | 3,580 | 3,600 |
| 05/10/2001 | 3,650 | 3,730 | 3,590 | 3,590 |
| 05/11/2001 | 3,590 | 3,680 | 3,520 | 3,520 |
| 05/14/2001 | 3,520 | 3,570 | 3,440 | 3,440 |
| 05/15/2001 | 3,470 | 3,580 | 3,440 | 3,570 |
| 05/16/2001 | 3,330 | 3,360 | 3,070 | 3,090 |
| 05/17/2001 | 3,390 | 3,580 | 3,340 | 3,500 |
| 05/18/2001 | 3,500 | 3,720 | 3,450 | 3,620 |
| 05/21/2001 | 3,770 | 3,950 | 3,760 | 3,860 |
| 05/22/2001 | 4,010 | 4,050 | 3,940 | 3,950 |
| 05/23/2001 | 3,980 | 4,080 | 3,950 | 4,020 |
| 05/24/2001 | 3,940 | 3,990 | 3,910 | 3,950 |
| 05/25/2001 | 3,990 | 4,080 | 3,840 | 3,840 |
| 05/28/2001 | 3,790 | 3,870 | 3,790 | 3,840 |
| 05/29/2001 | 3,830 | 3,950 | 3,830 | 3,940 |
| 05/30/2001 | 3,740 | 3,760 | 3,650 | 3,650 |
| 05/31/2001 | 3,570 | 3,680 | 3,560 | 3,650 |
| 06/01/2001 | 3,750 | 3,760 | 3,670 | 3,700 |
| 06/04/2001 | 3,730 | 3,730 | 3,500 | 3,520 |
| 06/05/2001 | 3,610 | 3,640 | 3,480 | 3,620 |
| 06/06/2001 | 3,700 | 3,760 | 3,650 | 3,720 |
| 06/07/2001 | 3,670 | 3,810 | 3,610 | 3,760 |
| 06/08/2001 | 3,850 | 4,000 | 3,810 | 4,000 |
| 06/11/2001 | 3,900 | 3,930 | 3,760 | 3,760 |
| 06/12/2001 | 3,690 | 3,730 | 3,570 | 3,570 |
| 06/13/2001 | 3,650 | 3,670 | 3,600 | 3,600 |
| 06/14/2001 | 3,590 | 3,590 | 3,450 | 3,470 |
| 06/15/2001 | 3,420 | 3,420 | 3,270 | 3,320 |
| 06/18/2001 | 3,310 | 3,440 | 3,250 | 3,250 |
| 06/19/2001 | 3,350 | 3,460 | 3,280 | 3,290 |
| 06/20/2001 | 3,260 | 3,410 | 3,240 | 3,310 |
| 06/21/2001 | 3,390 | 3,450 | 3,320 | 3,370 |
| 06/22/2001 | 3,420 | 3,440 | 3,350 | 3,350 |
| 06/25/2001 | 3,400 | 3,430 | 3,290 | 3,290 |
| 06/26/2001 | 3,340 | 3,430 | 3,320 | 3,390 |
| 06/27/2001 | 3,340 | 3,380 | 3,250 | 3,250 |
| 06/28/2001 | 3,280 | 3,300 | 3,090 | 3,100 |
| 06/29/2001 | 3,250 | 3,320 | 3,240 | 3,320 |
| 07/02/2001 | 3,220 | 3,230 | 3,120 | 3,150 |
| 07/03/2001 | 3,260 | 3,260 | 3,180 | 3,260 |
| 07/04/2001 | 3,260 | 3,280 | 3,120 | 3,130 |
| 07/05/2001 | 3,100 | 3,150 | 2,975 | 3,020 |
| 07/06/2001 | 2,880 | 2,910 | 2,805 | 2,845 |
| 07/09/2001 | 2,750 | 2,815 | 2,670 | 2,815 |
| 07/10/2001 | 2,855 | 2,895 | 2,765 | 2,865 |
| 07/11/2001 | 2,785 | 2,845 | 2,740 | 2,740 |
| 07/12/2001 | 2,900 | 2,945 | 2,870 | 2,945 |
| 07/13/2001 | 2,985 | 3,020 | 2,930 | 2,955 |
| 07/16/2001 | 2,905 | 2,930 | 2,860 | 2,880 |
| 07/17/2001 | 2,760 | 2,850 | 2,740 | 2,775 |
| 07/18/2001 | 2,775 | 2,775 | 2,650 | 2,715 |
| 07/19/2001 | 2,720 | 2,750 | 2,670 | 2,680 |
| 07/20/2001 | 2,680 | 2,680 | 2,680 | 2,680 |
| 07/23/2001 | 2,600 | 2,660 | 2,540 | 2,645 |
| 07/24/2001 | 2,605 | 2,775 | 2,575 | 2,765 |
| 07/25/2001 | 2,740 | 2,880 | 2,740 | 2,825 |
| 07/26/2001 | 2,775 | 2,800 | 2,620 | 2,680 |
| 07/27/2001 | 2,700 | 2,760 | 2,615 | 2,665 |
| 07/30/2001 | 2,625 | 2,645 | 2,525 | 2,540 |
| 07/31/2001 | 2,580 | 2,680 | 2,580 | 2,660 |
| 08/01/2001 | 2,665 | 2,690 | 2,590 | 2,630 |
| 08/02/2001 | 2,750 | 3,020 | 2,750 | 2,975 |
| 08/03/2001 | 2,955 | 3,050 | 2,945 | 3,010 |
| 08/06/2001 | 2,975 | 2,980 | 2,880 | 2,915 |
| 08/07/2001 | 2,835 | 2,990 | 2,835 | 2,925 |
| 08/08/2001 | 2,900 | 2,920 | 2,835 | 2,835 |
| 08/09/2001 | 2,780 | 2,780 | 2,655 | 2,670 |
| 08/10/2001 | 2,630 | 2,700 | 2,610 | 2,620 |
| 08/13/2001 | 2,550 | 2,550 | 2,300 | 2,300 |
| 08/14/2001 | 2,420 | 2,440 | 2,320 | 2,415 |
| 08/15/2001 | 2,410 | 2,410 | 2,290 | 2,350 |
| 08/16/2001 | 2,230 | 2,250 | 2,110 | 2,195 |
| 08/17/2001 | 2,195 | 2,220 | 2,135 | 2,145 |
| 08/20/2001 | 2,105 | 2,105 | 2,025 | 2,060 |
| 08/21/2001 | 2,115 | 2,130 | 2,040 | 2,100 |
| 08/22/2001 | 2,025 | 2,135 | 2,025 | 2,090 |
| 08/23/2001 | 2,090 | 2,090 | 1,920 | 1,932 |
| 08/24/2001 | 1,992 | 2,040 | 1,951 | 2,000 |
| 08/27/2001 | 2,120 | 2,160 | 2,035 | 2,055 |
| 08/28/2001 | 2,050 | 2,050 | 1,960 | 2,000 |
| 08/29/2001 | 1,998 | 2,085 | 1,981 | 2,070 |
| 08/30/2001 | 2,120 | 2,230 | 2,100 | 2,225 |
| 08/31/2001 | 2,070 | 2,145 | 2,005 | 2,010 |
| 09/03/2001 | 2,025 | 2,050 | 1,916 | 1,932 |
| 09/04/2001 | 1,933 | 2,100 | 1,880 | 2,100 |
| 09/05/2001 | 1,980 | 2,000 | 1,931 | 1,974 |
| 09/06/2001 | 1,974 | 2,105 | 1,974 | 2,100 |
| 09/07/2001 | 2,060 | 2,120 | 2,025 | 2,040 |
| 09/10/2001 | 1,930 | 2,015 | 1,921 | 1,922 |
| 09/11/2001 | 1,952 | 2,000 | 1,952 | 1,958 |
| 09/12/2001 | 1,808 | 1,928 | 1,808 | 1,808 |
| 09/13/2001 | 1,822 | 1,850 | 1,745 | 1,762 |
| 09/14/2001 | 1,732 | 1,912 | 1,732 | 1,912 |
| 09/17/2001 | 1,780 | 1,861 | 1,770 | 1,795 |
| 09/18/2001 | 1,900 | 1,945 | 1,819 | 1,819 |
| 09/19/2001 | 1,969 | 2,050 | 1,947 | 2,000 |
| 09/20/2001 | 1,960 | 1,991 | 1,950 | 1,973 |
| 09/21/2001 | 1,913 | 1,913 | 1,838 | 1,871 |
| 09/24/2001 | 1,871 | 1,871 | 1,871 | 1,871 |
| 09/25/2001 | 1,566 | 1,610 | 1,566 | 1,566 |
| 09/26/2001 | 1,526 | 1,540 | 1,475 | 1,536 |
| 09/27/2001 | 1,536 | 1,580 | 1,499 | 1,571 |
| 09/28/2001 | 1,571 | 1,571 | 1,571 | 1,571 |
| 10/01/2001 | 1,480 | 1,519 | 1,471 | 1,500 |
| 10/02/2001 | 1,502 | 1,515 | 1,429 | 1,485 |
| 10/03/2001 | 1,488 | 1,515 | 1,390 | 1,391 |
| 10/04/2001 | 1,488 | 1,510 | 1,465 | 1,503 |
| 10/05/2001 | 1,550 | 1,647 | 1,533 | 1,624 |
| 10/08/2001 | 1,624 | 1,624 | 1,624 | 1,624 |
| 10/09/2001 | 1,631 | 1,631 | 1,549 | 1,556 |
| 10/10/2001 | 1,550 | 1,553 | 1,529 | 1,535 |
| 10/11/2001 | 1,581 | 1,715 | 1,581 | 1,698 |
| 10/12/2001 | 1,938 | 1,938 | 1,720 | 1,815 |
| 10/15/2001 | 1,731 | 1,795 | 1,715 | 1,770 |
| 10/16/2001 | 1,770 | 1,770 | 1,725 | 1,736 |
| 10/17/2001 | 1,796 | 1,869 | 1,765 | 1,840 |
| 10/18/2001 | 1,829 | 1,850 | 1,782 | 1,786 |
| 10/19/2001 | 1,806 | 1,877 | 1,790 | 1,850 |
| 10/22/2001 | 1,848 | 1,885 | 1,844 | 1,853 |
| 10/23/2001 | 1,905 | 1,936 | 1,883 | 1,914 |
| 10/24/2001 | 1,870 | 1,906 | 1,810 | 1,825 |
| 10/25/2001 | 1,850 | 1,900 | 1,841 | 1,845 |
| 10/26/2001 | 1,845 | 1,865 | 1,790 | 1,805 |
| 10/29/2001 | 1,781 | 1,781 | 1,730 | 1,730 |
| 10/30/2001 | 1,670 | 1,673 | 1,630 | 1,650 |
| 10/31/2001 | 1,680 | 1,684 | 1,615 | 1,656 |
| 11/01/2001 | 1,716 | 1,740 | 1,700 | 1,715 |
| 11/02/2001 | 1,758 | 1,785 | 1,725 | 1,754 |
| 11/05/2001 | 1,724 | 1,801 | 1,724 | 1,801 |
| 11/06/2001 | 1,800 | 1,839 | 1,763 | 1,832 |
| 11/07/2001 | 1,802 | 1,820 | 1,730 | 1,730 |
| 11/08/2001 | 1,700 | 1,770 | 1,692 | 1,770 |
| 11/09/2001 | 1,770 | 1,770 | 1,770 | 1,770 |
| 11/12/2001 | 1,729 | 1,747 | 1,695 | 1,700 |
| 11/13/2001 | 1,670 | 1,677 | 1,642 | 1,650 |
| 11/14/2001 | 1,710 | 1,740 | 1,632 | 1,632 |
| 11/15/2001 | 1,710 | 1,769 | 1,702 | 1,750 |
| 11/16/2001 | 1,825 | 1,898 | 1,825 | 1,860 |
| 11/19/2001 | 1,852 | 1,879 | 1,765 | 1,790 |
| 11/20/2001 | 1,800 | 1,800 | 1,715 | 1,731 |
| 11/21/2001 | 1,719 | 1,788 | 1,711 | 1,755 |
| 11/22/2001 | 1,769 | 1,810 | 1,731 | 1,800 |
| 11/23/2001 | 1,800 | 1,800 | 1,800 | 1,800 |
| 11/26/2001 | 1,830 | 1,890 | 1,830 | 1,889 |
| 11/27/2001 | 1,915 | 1,993 | 1,891 | 1,953 |
| 11/28/2001 | 1,930 | 1,949 | 1,910 | 1,917 |
| 11/29/2001 | 1,908 | 1,914 | 1,859 | 1,889 |
| 11/30/2001 | 1,949 | 1,960 | 1,917 | 1,940 |
| 12/03/2001 | 1,970 | 1,970 | 1,907 | 1,921 |
| 12/04/2001 | 1,911 | 1,945 | 1,905 | 1,911 |
| 12/05/2001 | 1,959 | 2,025 | 1,950 | 2,025 |
| 12/06/2001 | 2,225 | 2,425 | 2,180 | 2,215 |
| 12/07/2001 | 2,170 | 2,335 | 2,005 | 2,253 |
| 12/10/2001 | 2,155 | 2,185 | 2,125 | 2,170 |
| 12/11/2001 | 2,155 | 2,155 | 2,155 | 2,155 |
| 12/12/2001 | 2,155 | 2,155 | 2,155 | 2,155 |
| 12/13/2001 | 2,200 | 2,335 | 2,185 | 2,200 |
| 12/14/2001 | 2,240 | 2,240 | 2,090 | 2,135 |
| 12/17/2001 | 2,130 | 2,190 | 2,075 | 2,155 |
| 12/18/2001 | 2,125 | 2,190 | 2,060 | 2,158 |
| 12/19/2001 | 2,125 | 2,125 | 2,125 | 2,125 |
| 12/20/2001 | 2,145 | 2,145 | 2,050 | 2,050 |
| 12/21/2001 | 2,025 | 2,025 | 1,924 | 1,931 |
| 12/24/2001 | 1,931 | 1,931 | 1,931 | 1,931 |
| 12/25/2001 | 1,960 | 1,960 | 1,908 | 1,952 |
| 12/26/2001 | 1,925 | 1,944 | 1,910 | 1,910 |
| 12/27/2001 | 1,920 | 1,976 | 1,910 | 1,976 |
| 12/28/2001 | 2,010 | 2,010 | 1,959 | 1,985 |
| 12/31/2001 | 1,985 | 1,985 | 1,985 | 1,985 |