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

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,873.4061

CLOSE 1,877.4636

Low

LOW 1,200

High

HIGH 2,620

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	1,985	1,985	1,985	1,985
01/02/2002	1,985	1,985	1,985	1,985
01/03/2002	1,985	1,985	1,985	1,985
01/04/2002	2,145	2,145	2,145	2,145
01/07/2002	2,180	2,210	2,150	2,195
01/08/2002	2,105	2,170	2,040	2,138
01/09/2002	2,170	2,230	2,110	2,200
01/10/2002	2,040	2,170	1,910	2,105
01/11/2002	1,960	2,010	1,945	1,975
01/14/2002	1,975	1,975	1,975	1,975
01/15/2002	1,875	1,880	1,804	1,808
01/16/2002	1,817	1,840	1,794	1,829
01/17/2002	1,815	1,847	1,783	1,831
01/18/2002	1,815	1,862	1,768	1,839
01/21/2002	1,794	1,815	1,773	1,805
01/22/2002	1,727	1,780	1,674	1,754
01/23/2002	1,718	1,780	1,703	1,718
01/24/2002	1,768	1,794	1,754	1,764
01/25/2002	1,841	1,860	1,822	1,851
01/28/2002	1,925	1,941	1,909	1,933
01/29/2002	1,810	1,874	1,746	1,842
01/30/2002	1,771	1,800	1,760	1,773
01/31/2002	1,773	1,773	1,773	1,773
02/01/2002	1,747	1,747	1,653	1,669
02/04/2002	1,617	1,669	1,565	1,643
02/05/2002	1,611	1,680	1,608	1,629
02/06/2002	1,719	1,719	1,660	1,664
02/07/2002	1,724	1,756	1,700	1,745
02/08/2002	1,705	1,760	1,650	1,733
02/11/2002	1,705	1,705	1,705	1,705
02/12/2002	1,765	1,774	1,748	1,748
02/13/2002	1,749	1,767	1,713	1,753
02/14/2002	1,753	1,821	1,753	1,791
02/15/2002	1,849	1,873	1,825	1,861
02/18/2002	1,890	1,905	1,875	1,898
02/19/2002	1,906	1,930	1,882	1,918
02/20/2002	1,847	1,855	1,839	1,851
02/21/2002	1,847	1,847	1,847	1,847
02/22/2002	1,957	1,973	1,941	1,965
02/25/2002	1,983	1,990	1,941	1,957
02/26/2002	1,880	1,982	1,778	1,931
02/27/2002	1,936	1,943	1,929	1,940
02/28/2002	1,960	2,005	1,925	1,960
03/01/2002	1,989	1,998	1,952	1,990
03/04/2002	2,045	2,175	2,045	2,175
03/05/2002	2,160	2,250	2,070	2,205
03/06/2002	2,180	2,265	2,180	2,185
03/07/2002	2,305	2,350	2,295	2,330
03/08/2002	2,560	2,590	2,530	2,575
03/11/2002	2,570	2,620	2,445	2,495
03/12/2002	2,500	2,530	2,345	2,345
03/13/2002	2,260	2,425	2,095	2,343
03/14/2002	2,265	2,320	2,235	2,275
03/15/2002	2,315	2,395	2,235	2,355
03/18/2002	2,265	2,365	2,165	2,315
03/19/2002	2,310	2,345	2,275	2,328
03/20/2002	2,220	2,360	2,080	2,290
03/21/2002	2,220	2,220	2,220	2,220
03/22/2002	2,280	2,285	2,275	2,283
03/25/2002	2,215	2,240	2,120	2,135
03/26/2002	2,135	2,260	2,135	2,225
03/27/2002	2,185	2,215	2,155	2,170
03/28/2002	2,190	2,190	2,190	2,190
03/29/2002	2,170	2,210	2,105	2,105
04/01/2002	2,145	2,170	2,110	2,150
04/02/2002	2,170	2,235	2,130	2,225
04/03/2002	2,275	2,300	2,250	2,288
04/04/2002	2,270	2,320	2,215	2,270
04/05/2002	2,300	2,310	2,180	2,200
04/08/2002	2,185	2,245	2,125	2,215
04/09/2002	2,200	2,310	2,090	2,255
04/10/2002	2,130	2,190	2,070	2,160
04/11/2002	2,125	2,165	2,085	2,145
04/12/2002	2,145	2,180	2,110	2,163
04/15/2002	2,185	2,235	2,135	2,210
04/16/2002	2,305	2,310	2,300	2,308
04/17/2002	2,430	2,450	2,410	2,440
04/18/2002	2,405	2,445	2,365	2,425
04/19/2002	2,325	2,345	2,285	2,290
04/22/2002	2,370	2,415	2,360	2,380
04/23/2002	2,355	2,435	2,320	2,375
04/24/2002	2,380	2,380	2,380	2,380
04/25/2002	2,380	2,380	2,345	2,360
04/26/2002	2,390	2,410	2,335	2,380
04/29/2002	2,380	2,380	2,380	2,380
04/30/2002	2,340	2,355	2,280	2,340
05/01/2002	2,340	2,370	2,295	2,310
05/02/2002	2,310	2,320	2,280	2,285
05/03/2002	2,285	2,285	2,285	2,285
05/06/2002	2,285	2,285	2,285	2,285
05/07/2002	2,155	2,265	2,045	2,210
05/08/2002	2,235	2,295	2,210	2,275
05/09/2002	2,315	2,360	2,270	2,338
05/10/2002	2,290	2,335	2,245	2,313
05/13/2002	2,205	2,275	2,135	2,240
05/14/2002	2,220	2,280	2,160	2,250
05/15/2002	2,300	2,365	2,290	2,355
05/16/2002	2,355	2,365	2,345	2,360
05/17/2002	2,385	2,420	2,380	2,395
05/20/2002	2,410	2,420	2,385	2,390
05/21/2002	2,350	2,390	2,330	2,360
05/22/2002	2,360	2,400	2,355	2,400
05/23/2002	2,390	2,400	2,325	2,350
05/24/2002	2,365	2,375	2,310	2,335
05/27/2002	2,355	2,415	2,335	2,390
05/28/2002	2,365	2,415	2,315	2,390
05/29/2002	2,355	2,365	2,305	2,320
05/30/2002	2,320	2,330	2,310	2,325
05/31/2002	2,315	2,330	2,275	2,290
06/03/2002	2,360	2,375	2,345	2,368
06/04/2002	2,250	2,330	2,170	2,290
06/05/2002	2,250	2,330	2,170	2,290
06/06/2002	2,325	2,325	2,265	2,270
06/07/2002	2,220	2,235	2,170	2,220
06/10/2002	2,245	2,285	2,205	2,265
06/11/2002	2,220	2,285	2,155	2,253
06/12/2002	2,215	2,225	2,135	2,190
06/13/2002	2,200	2,215	2,185	2,208
06/14/2002	2,200	2,200	2,140	2,155
06/17/2002	2,115	2,135	2,055	2,080
06/18/2002	2,090	2,140	2,040	2,115
06/19/2002	1,990	2,070	1,910	2,030
06/20/2002	1,975	2,000	1,953	1,985
06/21/2002	1,936	1,970	1,902	1,953
06/24/2002	1,958	1,976	1,940	1,967
06/25/2002	2,005	2,010	2,000	2,008
06/26/2002	1,887	1,925	1,849	1,906
06/27/2002	1,896	1,945	1,847	1,921
06/28/2002	1,960	1,965	1,955	1,963
07/01/2002	1,990	1,990	1,931	1,980
07/02/2002	1,993	1,993	1,993	1,993
07/03/2002	1,986	1,992	1,905	1,986
07/04/2002	1,909	1,982	1,836	1,946
07/05/2002	1,979	1,985	1,973	1,982
07/08/2002	2,035	2,040	1,963	1,963
07/09/2002	1,995	2,040	1,985	2,035
07/10/2002	1,995	2,000	1,940	1,944
07/11/2002	1,903	1,911	1,855	1,863
07/12/2002	1,893	1,927	1,880	1,906
07/15/2002	1,824	1,900	1,821	1,824
07/16/2002	1,830	1,886	1,821	1,831
07/17/2002	1,809	1,852	1,775	1,831
07/18/2002	1,839	1,923	1,831	1,914
07/19/2002	1,806	1,859	1,798	1,806
07/22/2002	1,776	1,828	1,753	1,785
07/23/2002	1,823	1,835	1,753	1,785
07/24/2002	1,803	1,850	1,754	1,760
07/25/2002	1,780	1,827	1,765	1,780
07/26/2002	1,680	1,769	1,667	1,680
07/29/2002	1,680	1,725	1,676	1,680
07/30/2002	1,777	1,780	1,741	1,777
07/31/2002	1,746	1,760	1,717	1,746
08/01/2002	1,718	1,755	1,691	1,746
08/02/2002	1,615	1,630	1,603	1,615
08/05/2002	1,555	1,600	1,547	1,565
08/06/2002	1,516	1,537	1,481	1,516
08/07/2002	1,655	1,659	1,590	1,655
08/08/2002	1,650	1,673	1,624	1,636
08/09/2002	1,731	1,745	1,688	1,731
08/12/2002	1,731	1,731	1,680	1,692
08/13/2002	1,680	1,715	1,668	1,684
08/14/2002	1,701	1,720	1,660	1,684
08/15/2002	1,782	1,790	1,754	1,782
08/16/2002	1,782	1,805	1,782	1,796
08/19/2002	1,795	1,802	1,735	1,780
08/20/2002	1,850	1,859	1,820	1,850
08/21/2002	1,780	1,780	1,780	1,780
08/22/2002	1,918	1,932	1,823	1,918
08/23/2002	1,956	1,980	1,918	1,956
08/26/2002	1,930	1,985	1,908	1,957
08/27/2002	1,870	1,961	1,865	1,870
08/28/2002	1,801	1,890	1,800	1,801
08/29/2002	1,768	1,786	1,741	1,768
08/30/2002	1,772	1,814	1,772	1,782
09/02/2002	1,790	1,800	1,772	1,790
09/03/2002	1,753	1,779	1,723	1,753
09/04/2002	1,711	1,730	1,692	1,720
09/05/2002	1,717	1,770	1,700	1,717
09/06/2002	1,681	1,698	1,646	1,681
09/09/2002	1,773	1,796	1,750	1,773
09/10/2002	1,812	1,838	1,781	1,812
09/11/2002	1,863	1,880	1,830	1,863
09/12/2002	1,838	1,888	1,810	1,886
09/13/2002	1,842	1,856	1,820	1,831
09/16/2002	1,831	1,831	1,831	1,831
09/17/2002	1,891	1,950	1,889	1,944
09/18/2002	1,935	1,948	1,872	1,935
09/19/2002	1,967	2,045	1,964	1,967
09/20/2002	1,919	1,955	1,907	1,919
09/23/2002	1,919	1,919	1,919	1,919
09/24/2002	1,875	1,875	1,771	1,808
09/25/2002	1,809	1,835	1,750	1,809
09/26/2002	1,814	1,878	1,811	1,814
09/27/2002	1,809	1,809	1,809	1,809
09/30/2002	1,850	1,890	1,839	1,860
10/01/2002	1,844	1,845	1,781	1,844
10/02/2002	1,771	1,880	1,771	1,771
10/03/2002	1,687	1,760	1,687	1,687
10/04/2002	1,657	1,704	1,600	1,630
10/07/2002	1,605	1,605	1,556	1,579
10/08/2002	1,629	1,648	1,548	1,629
10/09/2002	1,569	1,619	1,550	1,569
10/10/2002	1,539	1,564	1,466	1,540
10/11/2002	1,558	1,610	1,550	1,561
10/14/2002	1,561	1,561	1,561	1,561
10/15/2002	1,607	1,683	1,600	1,670
10/16/2002	1,659	1,725	1,640	1,659
10/17/2002	1,650	1,695	1,628	1,650
10/18/2002	1,720	1,734	1,663	1,720
10/21/2002	1,710	1,719	1,650	1,667
10/22/2002	1,670	1,670	1,540	1,540
10/23/2002	1,514	1,560	1,503	1,556
10/24/2002	1,503	1,570	1,485	1,503
10/25/2002	1,519	1,534	1,480	1,519
10/28/2002	1,511	1,511	1,470	1,498
10/29/2002	1,507	1,535	1,495	1,498
10/30/2002	1,500	1,528	1,489	1,507
10/31/2002	1,458	1,519	1,412	1,500
11/01/2002	1,460	1,460	1,415	1,448
11/04/2002	1,448	1,448	1,448	1,448
11/05/2002	1,488	1,550	1,477	1,544
11/06/2002	1,555	1,589	1,528	1,571
11/07/2002	1,542	1,590	1,537	1,590
11/08/2002	1,430	1,460	1,395	1,415
11/11/2002	1,398	1,420	1,365	1,415
11/12/2002	1,374	1,398	1,360	1,398
11/13/2002	1,277	1,384	1,260	1,374
11/14/2002	1,303	1,332	1,291	1,309
11/15/2002	1,307	1,330	1,272	1,300
11/18/2002	1,239	1,280	1,238	1,252
11/19/2002	1,247	1,250	1,200	1,239
11/20/2002	1,268	1,285	1,250	1,268
11/21/2002	1,393	1,405	1,308	1,369
11/22/2002	1,488	1,492	1,425	1,468
11/25/2002	1,488	1,530	1,443	1,488
11/26/2002	1,425	1,495	1,423	1,488
11/27/2002	1,409	1,445	1,405	1,406
11/28/2002	1,492	1,500	1,458	1,483
11/29/2002	1,529	1,539	1,470	1,492
12/02/2002	1,529	1,529	1,529	1,529
12/03/2002	1,533	1,556	1,520	1,536
12/04/2002	1,463	1,500	1,441	1,468
12/05/2002	1,421	1,455	1,416	1,431
12/06/2002	1,425	1,445	1,405	1,421
12/09/2002	1,426	1,438	1,404	1,425
12/10/2002	1,394	1,410	1,382	1,395
12/11/2002	1,394	1,425	1,382	1,394
12/12/2002	1,340	1,389	1,340	1,356
12/13/2002	1,280	1,321	1,277	1,293
12/16/2002	1,250	1,302	1,245	1,280
12/17/2002	1,300	1,310	1,285	1,291
12/18/2002	1,255	1,275	1,250	1,250
12/19/2002	1,238	1,254	1,220	1,237
12/20/2002	1,255	1,256	1,220	1,238
12/23/2002	1,255	1,255	1,255	1,255
12/24/2002	1,272	1,301	1,255	1,255
12/25/2002	1,290	1,299	1,247	1,265
12/26/2002	1,282	1,309	1,282	1,309
12/27/2002	1,300	1,300	1,263	1,272
12/30/2002	1,265	1,268	1,240	1,258
12/31/2002	1,258	1,258	1,258	1,258

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High