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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,231.3333
CLOSE 1,230.613

Low

LOW 875

High

HIGH 1,820
DATEOPENHIGHLOWCLOSE
01/01/20031,2581,2581,2581,258
01/02/20031,2581,2581,2581,258
01/03/20031,2581,2581,2581,258
01/06/20031,2701,2921,2701,277
01/07/20031,2611,2961,2511,261
01/08/20031,2391,2451,2201,239
01/09/20031,1941,2111,1711,194
01/10/20031,1791,2091,1561,179
01/13/20031,1791,1791,1791,179
01/14/20031,2071,2201,1701,207
01/15/20031,2111,2121,1701,197
01/16/20031,1891,1991,1781,189
01/17/20031,2011,2201,1801,201
01/20/20031,1651,2111,1571,165
01/21/20031,1821,2081,1621,182
01/22/20031,1631,1831,1511,163
01/23/20031,2351,2481,1651,235
01/24/20031,2981,3171,2661,298
01/27/20031,2601,2921,2601,260
01/28/20031,2451,2601,2381,245
01/29/20031,2501,2501,1811,185
01/30/20031,1891,2251,1761,189
01/31/20031,1881,1991,1661,188
02/03/20031,2131,2151,1601,213
02/04/20031,2131,2371,2021,213
02/05/20031,1951,2121,1911,195
02/06/20031,1711,2031,1701,171
02/07/20031,1591,1861,1541,159
02/10/20031,1731,1751,1411,173
02/11/20031,1731,1731,1731,173
02/12/20031,2211,2221,1751,221
02/13/20031,2011,2211,1921,201
02/14/20031,2051,2391,2031,205
02/17/20031,2471,2511,2301,247
02/18/20031,2151,2501,2051,247
02/19/20031,1791,2301,1711,179
02/20/20031,1741,1831,1561,174
02/21/20031,1691,1801,1461,153
02/24/20031,1461,1601,1461,146
02/25/20031,1201,1241,1081,115
02/26/20031,0731,1201,0551,073
02/27/20031,0881,1061,0731,088
02/28/20031,0931,1191,0701,093
03/03/20031,0851,1031,0771,085
03/04/20031,0751,0861,0651,075
03/05/20031,0801,0821,0591,080
03/06/20031,0541,0761,0481,054
03/07/20031,0031,0379951,003
03/10/20039951,002952980
03/11/2003974985952974
03/12/2003950970939950
03/13/2003960985955960
03/14/2003950950950950
03/17/20039601,000960960
03/18/20039871,008986987
03/19/20031,0021,0029611,002
03/20/20031,0111,0291,0011,011
03/21/20031,0021,0021,0021,002
03/24/20031,0561,0671,0441,056
03/25/20031,0261,0451,0221,026
03/26/20031,0411,0561,0261,041
03/27/20031,0411,0491,0271,041
03/28/20031,0271,0401,0151,027
03/31/20039741,006962974
04/01/2003960998954992
04/02/2003986992961981
04/03/20039691,030963969
04/04/2003990999965990
04/07/20031,0191,0219921,019
04/08/20031,0181,0199971,018
04/09/20039681,010960968
04/10/2003948965934948
04/11/2003951968942951
04/14/2003935982926935
04/15/2003928957926928
04/16/2003968969934968
04/17/2003948969947959
04/18/2003965970959968
04/21/2003958985958972
04/22/2003968968968968
04/23/2003935962935935
04/24/2003923945921923
04/25/2003890920876890
04/28/2003890890875875
04/29/2003875875875875
04/30/2003909917895909
05/01/2003919945915933
05/02/2003940943924939
05/05/2003939939939939
05/06/2003956988955982
05/07/2003909909909909
05/08/20031,0001,0219931,015
05/09/20031,0201,0209971,013
05/12/20031,0211,0291,0141,029
05/13/20031,0371,0501,0131,029
05/14/20031,0211,0391,0181,038
05/15/20031,0101,0451,0051,037
05/16/20031,0381,0601,0311,054
05/19/20031,0581,0581,0121,018
05/20/20039901,006984988
05/21/2003978979930942
05/22/2003932960929947
05/23/2003957980947960
05/26/2003965979951960
05/27/2003957974951960
05/28/20039851,010978999
05/29/20031,0051,0279991,026
05/30/20031,0201,0201,0021,010
06/02/20031,0301,1251,0301,105
06/03/20031,1071,1141,0671,091
06/04/20031,1111,1251,0601,067
06/05/20031,1071,1121,0901,099
06/06/20031,1131,1321,1001,130
06/09/20031,1151,1781,1121,163
06/10/20031,1161,1481,1161,145
06/11/20031,1501,1741,1411,150
06/12/20031,1571,1751,1521,165
06/13/20031,1501,2201,1501,185
06/16/20031,1861,2011,1541,157
06/17/20031,1971,2171,1781,188
06/18/20031,1901,2431,1901,240
06/19/20031,2251,2521,2021,239
06/20/20031,2191,2271,2021,216
06/23/20031,2151,2241,2031,207
06/24/20031,1871,1971,1271,131
06/25/20031,1511,1641,1301,142
06/26/20031,1221,1311,1041,111
06/27/20031,1401,1971,1351,172
06/30/20031,1601,1811,1571,170
07/01/20031,1901,2451,1821,237
07/02/20031,2571,3181,2531,314
07/03/20031,3711,3751,2871,329
07/04/20031,2991,3461,2701,316
07/07/20031,3151,5161,3151,316
07/08/20031,5301,5401,4811,500
07/09/20031,4801,5001,4031,500
07/10/20031,4471,4471,3911,394
07/11/20031,3351,3441,3081,319
07/14/20031,3261,3681,3151,343
07/15/20031,3831,4181,3591,359
07/16/20031,3991,3991,3501,388
07/17/20031,3531,3551,3321,332
07/18/20031,2921,3041,2601,285
07/21/20031,2851,2851,2851,285
07/22/20031,2701,2991,2641,290
07/23/20031,3101,3891,3101,380
07/24/20031,3831,3921,3401,357
07/25/20031,3581,3601,3251,332
07/28/20031,3721,3941,3721,388
07/29/20031,3891,4001,3611,362
07/30/20031,3621,3621,3221,338
07/31/20031,3111,3331,2911,295
08/01/20031,3351,3451,3001,333
08/04/20031,2931,3101,2901,293
08/05/20031,2901,2901,1951,195
08/06/20031,1811,1881,1491,170
08/07/20031,0701,0901,0251,025
08/08/20031,0101,0551,0101,048
08/11/20031,0571,0871,0531,077
08/12/20031,0791,0901,0591,077
08/13/20031,0731,0931,0671,070
08/14/20031,1071,1401,0871,087
08/15/20031,1351,1591,0951,115
08/18/20031,1371,1541,1171,149
08/19/20031,1891,1901,1491,149
08/20/20031,1751,1961,1551,155
08/21/20031,1611,1961,1541,196
08/22/20031,1901,1901,1531,175
08/25/20031,1601,1831,1581,179
08/26/20031,1781,1821,1641,179
08/27/20031,1921,2961,1821,182
08/28/20031,2881,3751,2681,268
08/29/20031,3791,4271,3641,419
09/01/20031,4381,5071,4191,419
09/02/20031,5091,5391,4801,489
09/03/20031,4921,5141,4301,460
09/04/20031,4561,4771,4251,425
09/05/20031,4451,4691,4251,459
09/08/20031,4311,4991,4221,449
09/09/20031,4891,5141,4251,425
09/10/20031,5011,5301,4811,509
09/11/20031,4901,4931,4361,436
09/12/20031,4401,4691,4081,422
09/15/20031,4221,4221,4221,422
09/16/20031,4401,4481,4121,436
09/17/20031,4761,4881,4381,442
09/18/20031,4401,4741,4361,442
09/19/20031,5671,6471,5421,612
09/22/20031,5921,5991,4611,467
09/23/20031,4791,4791,4791,479
09/24/20031,5391,5491,4531,479
09/25/20031,4201,4601,3801,460
09/26/20031,3801,4641,3801,410
09/29/20031,4251,4451,3841,445
09/30/20031,4131,4691,4061,406
10/01/20031,3991,4161,3851,412
10/02/20031,4321,4391,3841,397
10/03/20031,4301,4801,4061,469
10/06/20031,5251,5431,4911,491
10/07/20031,5261,5501,5071,550
10/08/20031,5201,5381,4781,487
10/09/20031,4981,5101,4981,498
10/10/20031,4561,5271,4561,510
10/13/20031,5601,6081,5321,592
10/14/20031,6091,6201,5541,592
10/15/20031,5931,6601,5791,659
10/16/20031,5931,6601,5791,659
10/17/20031,6931,7151,5921,592
10/20/20031,6931,8201,6931,716
10/21/20031,6931,8201,6831,693
10/22/20031,6171,6321,5501,562
10/23/20031,6171,7071,5501,707
10/24/20031,5631,5871,5121,562
10/27/20031,5211,6041,5211,604
10/28/20031,6201,6431,6051,622
10/29/20031,6061,6371,6041,636
10/30/20031,6101,6361,5611,590
10/31/20031,6101,6361,5611,604
11/03/20031,6501,6601,5851,620
11/04/20031,6191,6191,5581,599
11/05/20031,6001,6161,5671,583
11/06/20031,6001,6001,4761,520
11/07/20031,5591,5601,4701,520
11/10/20031,4001,4091,3511,373
11/11/20031,4001,4601,3511,460
11/12/20031,3781,3851,3541,373
11/13/20031,4101,4181,3771,392
11/14/20031,3831,3891,3421,344
11/17/20031,2611,2801,2401,257
11/18/20031,2611,2801,2401,257
11/19/20031,1961,1961,1961,196
11/20/20031,2091,2481,2061,241
11/21/20031,2211,2391,2091,223
11/24/20031,2231,2231,2231,223
11/25/20031,2901,2901,2591,260
11/26/20031,2401,2661,2111,239
11/27/20031,2591,2851,2501,284
11/28/20031,2901,3091,2431,283
12/01/20031,2841,3561,2531,356
12/02/20031,3851,3871,3501,380
12/03/20031,3791,3861,3321,352
12/04/20031,3611,3751,3421,373
12/05/20031,3611,3741,3561,369
12/08/20031,3291,3391,3021,303
12/09/20031,2911,3181,2911,299
12/10/20031,2281,2491,2251,240
12/11/20031,2401,2521,2351,252
12/12/20031,2701,3201,2621,308
12/15/20031,3831,3871,3671,379
12/16/20031,2991,3311,2801,331
12/17/20031,2861,2951,2761,283
12/18/20031,2891,2891,2701,272
12/19/20031,2951,2951,2781,288
12/22/20031,3191,3261,3071,316
12/23/20031,3161,3161,3161,316
12/24/20031,3301,3371,3301,335
12/25/20031,3481,3481,3331,340
12/26/20031,3461,3501,3431,350
12/29/20031,3661,3861,3601,377
12/30/20031,3931,4071,3801,401
12/31/20031,4011,4011,4011,401