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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,428.355
CLOSE 1,425.2901
Low
LOW 1,033
High
HIGH 2,025
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1,401 | 1,401 | 1,401 | 1,401 |
| 01/02/2004 | 1,401 | 1,401 | 1,401 | 1,401 |
| 01/05/2004 | 1,408 | 1,430 | 1,407 | 1,414 |
| 01/06/2004 | 1,437 | 1,442 | 1,424 | 1,437 |
| 01/07/2004 | 1,471 | 1,480 | 1,464 | 1,472 |
| 01/08/2004 | 1,479 | 1,529 | 1,460 | 1,514 |
| 01/09/2004 | 1,541 | 1,572 | 1,521 | 1,568 |
| 01/12/2004 | 1,568 | 1,568 | 1,568 | 1,568 |
| 01/13/2004 | 1,601 | 1,601 | 1,572 | 1,578 |
| 01/14/2004 | 1,548 | 1,600 | 1,539 | 1,590 |
| 01/15/2004 | 1,593 | 1,604 | 1,521 | 1,527 |
| 01/16/2004 | 1,561 | 1,622 | 1,557 | 1,622 |
| 01/19/2004 | 1,659 | 1,692 | 1,652 | 1,680 |
| 01/20/2004 | 1,700 | 1,737 | 1,670 | 1,710 |
| 01/21/2004 | 1,680 | 1,707 | 1,660 | 1,670 |
| 01/22/2004 | 1,672 | 1,680 | 1,630 | 1,640 |
| 01/23/2004 | 1,650 | 1,672 | 1,618 | 1,661 |
| 01/26/2004 | 1,620 | 1,640 | 1,592 | 1,603 |
| 01/27/2004 | 1,610 | 1,641 | 1,610 | 1,625 |
| 01/28/2004 | 1,595 | 1,632 | 1,595 | 1,615 |
| 01/29/2004 | 1,571 | 1,600 | 1,565 | 1,588 |
| 01/30/2004 | 1,587 | 1,618 | 1,577 | 1,596 |
| 02/02/2004 | 1,600 | 1,610 | 1,575 | 1,588 |
| 02/03/2004 | 1,595 | 1,595 | 1,517 | 1,534 |
| 02/04/2004 | 1,535 | 1,535 | 1,465 | 1,475 |
| 02/05/2004 | 1,461 | 1,500 | 1,446 | 1,450 |
| 02/06/2004 | 1,470 | 1,478 | 1,445 | 1,445 |
| 02/09/2004 | 1,504 | 1,521 | 1,475 | 1,503 |
| 02/10/2004 | 1,531 | 1,570 | 1,493 | 1,512 |
| 02/11/2004 | 1,512 | 1,512 | 1,512 | 1,512 |
| 02/12/2004 | 1,560 | 1,564 | 1,536 | 1,541 |
| 02/13/2004 | 1,511 | 1,558 | 1,511 | 1,542 |
| 02/16/2004 | 1,548 | 1,555 | 1,533 | 1,549 |
| 02/17/2004 | 1,566 | 1,615 | 1,558 | 1,605 |
| 02/18/2004 | 1,607 | 1,618 | 1,572 | 1,595 |
| 02/19/2004 | 1,625 | 1,650 | 1,607 | 1,627 |
| 02/20/2004 | 1,648 | 1,673 | 1,621 | 1,673 |
| 02/23/2004 | 1,664 | 1,690 | 1,658 | 1,660 |
| 02/24/2004 | 1,658 | 1,680 | 1,633 | 1,638 |
| 02/25/2004 | 1,642 | 1,642 | 1,611 | 1,633 |
| 02/26/2004 | 1,641 | 1,657 | 1,627 | 1,654 |
| 02/27/2004 | 1,660 | 1,730 | 1,649 | 1,729 |
| 03/01/2004 | 1,796 | 1,803 | 1,733 | 1,779 |
| 03/02/2004 | 1,781 | 1,800 | 1,770 | 1,781 |
| 03/03/2004 | 1,761 | 1,799 | 1,750 | 1,753 |
| 03/04/2004 | 1,787 | 1,822 | 1,750 | 1,800 |
| 03/05/2004 | 1,814 | 1,819 | 1,768 | 1,792 |
| 03/08/2004 | 1,780 | 1,801 | 1,739 | 1,739 |
| 03/09/2004 | 1,739 | 1,758 | 1,713 | 1,734 |
| 03/10/2004 | 1,719 | 1,745 | 1,696 | 1,714 |
| 03/11/2004 | 1,680 | 1,695 | 1,672 | 1,687 |
| 03/12/2004 | 1,650 | 1,671 | 1,646 | 1,669 |
| 03/15/2004 | 1,690 | 1,699 | 1,673 | 1,685 |
| 03/16/2004 | 1,668 | 1,695 | 1,665 | 1,666 |
| 03/17/2004 | 1,679 | 1,697 | 1,674 | 1,682 |
| 03/18/2004 | 1,700 | 1,710 | 1,652 | 1,664 |
| 03/19/2004 | 1,670 | 1,687 | 1,644 | 1,669 |
| 03/22/2004 | 1,653 | 1,669 | 1,639 | 1,651 |
| 03/23/2004 | 1,620 | 1,658 | 1,607 | 1,638 |
| 03/24/2004 | 1,645 | 1,667 | 1,624 | 1,639 |
| 03/25/2004 | 1,710 | 1,755 | 1,645 | 1,748 |
| 03/26/2004 | 1,822 | 1,828 | 1,795 | 1,815 |
| 03/29/2004 | 1,830 | 1,834 | 1,769 | 1,785 |
| 03/30/2004 | 1,809 | 1,820 | 1,776 | 1,776 |
| 03/31/2004 | 1,789 | 1,800 | 1,710 | 1,738 |
| 04/01/2004 | 1,779 | 1,799 | 1,756 | 1,776 |
| 04/02/2004 | 1,738 | 1,785 | 1,738 | 1,765 |
| 04/05/2004 | 1,820 | 1,915 | 1,805 | 1,894 |
| 04/06/2004 | 1,924 | 1,947 | 1,881 | 1,925 |
| 04/07/2004 | 1,909 | 1,910 | 1,868 | 1,898 |
| 04/08/2004 | 1,880 | 1,895 | 1,861 | 1,889 |
| 04/09/2004 | 1,863 | 1,897 | 1,856 | 1,864 |
| 04/12/2004 | 1,885 | 1,950 | 1,865 | 1,946 |
| 04/13/2004 | 1,974 | 1,990 | 1,960 | 1,979 |
| 04/14/2004 | 1,970 | 1,975 | 1,937 | 1,969 |
| 04/15/2004 | 1,978 | 1,997 | 1,881 | 1,915 |
| 04/16/2004 | 1,887 | 1,910 | 1,857 | 1,864 |
| 04/19/2004 | 1,855 | 1,865 | 1,804 | 1,835 |
| 04/20/2004 | 1,850 | 1,937 | 1,830 | 1,927 |
| 04/21/2004 | 1,903 | 1,950 | 1,885 | 1,930 |
| 04/22/2004 | 1,936 | 1,950 | 1,865 | 1,885 |
| 04/23/2004 | 1,935 | 1,960 | 1,911 | 1,960 |
| 04/26/2004 | 1,967 | 2,025 | 1,957 | 2,010 |
| 04/27/2004 | 2,000 | 2,005 | 1,952 | 1,957 |
| 04/28/2004 | 1,933 | 1,984 | 1,906 | 1,938 |
| 04/29/2004 | 1,938 | 1,938 | 1,938 | 1,938 |
| 04/30/2004 | 1,850 | 1,876 | 1,833 | 1,845 |
| 05/03/2004 | 1,845 | 1,845 | 1,845 | 1,845 |
| 05/04/2004 | 1,845 | 1,845 | 1,845 | 1,845 |
| 05/05/2004 | 1,845 | 1,845 | 1,845 | 1,845 |
| 05/06/2004 | 1,855 | 1,864 | 1,784 | 1,799 |
| 05/07/2004 | 1,753 | 1,830 | 1,745 | 1,788 |
| 05/10/2004 | 1,782 | 1,789 | 1,656 | 1,687 |
| 05/11/2004 | 1,702 | 1,750 | 1,669 | 1,709 |
| 05/12/2004 | 1,700 | 1,710 | 1,618 | 1,647 |
| 05/13/2004 | 1,571 | 1,648 | 1,532 | 1,553 |
| 05/14/2004 | 1,537 | 1,586 | 1,505 | 1,530 |
| 05/17/2004 | 1,529 | 1,541 | 1,457 | 1,475 |
| 05/18/2004 | 1,462 | 1,517 | 1,434 | 1,490 |
| 05/19/2004 | 1,500 | 1,528 | 1,458 | 1,505 |
| 05/20/2004 | 1,514 | 1,530 | 1,457 | 1,478 |
| 05/21/2004 | 1,467 | 1,507 | 1,462 | 1,487 |
| 05/24/2004 | 1,491 | 1,524 | 1,467 | 1,483 |
| 05/25/2004 | 1,494 | 1,496 | 1,472 | 1,486 |
| 05/26/2004 | 1,509 | 1,522 | 1,492 | 1,500 |
| 05/27/2004 | 1,557 | 1,574 | 1,511 | 1,560 |
| 05/28/2004 | 1,605 | 1,615 | 1,576 | 1,592 |
| 05/31/2004 | 1,573 | 1,587 | 1,527 | 1,547 |
| 06/01/2004 | 1,573 | 1,595 | 1,548 | 1,573 |
| 06/02/2004 | 1,547 | 1,558 | 1,533 | 1,542 |
| 06/03/2004 | 1,527 | 1,572 | 1,455 | 1,470 |
| 06/04/2004 | 1,483 | 1,496 | 1,462 | 1,462 |
| 06/07/2004 | 1,519 | 1,536 | 1,482 | 1,527 |
| 06/08/2004 | 1,550 | 1,565 | 1,537 | 1,545 |
| 06/09/2004 | 1,554 | 1,554 | 1,511 | 1,535 |
| 06/10/2004 | 1,516 | 1,545 | 1,498 | 1,515 |
| 06/11/2004 | 1,531 | 1,539 | 1,504 | 1,521 |
| 06/14/2004 | 1,532 | 1,536 | 1,494 | 1,509 |
| 06/15/2004 | 1,500 | 1,501 | 1,461 | 1,465 |
| 06/16/2004 | 1,491 | 1,514 | 1,481 | 1,501 |
| 06/17/2004 | 1,480 | 1,500 | 1,466 | 1,471 |
| 06/18/2004 | 1,460 | 1,461 | 1,419 | 1,434 |
| 06/21/2004 | 1,470 | 1,489 | 1,439 | 1,468 |
| 06/22/2004 | 1,440 | 1,462 | 1,433 | 1,449 |
| 06/23/2004 | 1,469 | 1,480 | 1,442 | 1,457 |
| 06/24/2004 | 1,492 | 1,495 | 1,472 | 1,493 |
| 06/25/2004 | 1,500 | 1,507 | 1,480 | 1,507 |
| 06/28/2004 | 1,525 | 1,529 | 1,514 | 1,521 |
| 06/29/2004 | 1,529 | 1,545 | 1,511 | 1,540 |
| 06/30/2004 | 1,559 | 1,559 | 1,537 | 1,537 |
| 07/01/2004 | 1,549 | 1,564 | 1,549 | 1,550 |
| 07/02/2004 | 1,511 | 1,520 | 1,495 | 1,499 |
| 07/05/2004 | 1,490 | 1,491 | 1,473 | 1,480 |
| 07/06/2004 | 1,471 | 1,493 | 1,465 | 1,466 |
| 07/07/2004 | 1,440 | 1,466 | 1,425 | 1,446 |
| 07/08/2004 | 1,450 | 1,458 | 1,428 | 1,438 |
| 07/09/2004 | 1,421 | 1,465 | 1,421 | 1,452 |
| 07/12/2004 | 1,453 | 1,455 | 1,432 | 1,445 |
| 07/13/2004 | 1,441 | 1,441 | 1,406 | 1,418 |
| 07/14/2004 | 1,422 | 1,428 | 1,373 | 1,383 |
| 07/15/2004 | 1,389 | 1,397 | 1,350 | 1,355 |
| 07/16/2004 | 1,348 | 1,396 | 1,324 | 1,379 |
| 07/19/2004 | 1,379 | 1,379 | 1,379 | 1,379 |
| 07/20/2004 | 1,356 | 1,364 | 1,321 | 1,327 |
| 07/21/2004 | 1,341 | 1,370 | 1,341 | 1,362 |
| 07/22/2004 | 1,342 | 1,342 | 1,310 | 1,326 |
| 07/23/2004 | 1,322 | 1,328 | 1,306 | 1,309 |
| 07/26/2004 | 1,309 | 1,321 | 1,292 | 1,315 |
| 07/27/2004 | 1,308 | 1,323 | 1,287 | 1,290 |
| 07/28/2004 | 1,320 | 1,361 | 1,320 | 1,339 |
| 07/29/2004 | 1,319 | 1,325 | 1,288 | 1,301 |
| 07/30/2004 | 1,339 | 1,340 | 1,326 | 1,340 |
| 08/02/2004 | 1,320 | 1,321 | 1,288 | 1,310 |
| 08/03/2004 | 1,313 | 1,321 | 1,297 | 1,317 |
| 08/04/2004 | 1,301 | 1,304 | 1,262 | 1,282 |
| 08/05/2004 | 1,299 | 1,312 | 1,270 | 1,301 |
| 08/06/2004 | 1,254 | 1,284 | 1,254 | 1,280 |
| 08/09/2004 | 1,260 | 1,269 | 1,222 | 1,246 |
| 08/10/2004 | 1,244 | 1,274 | 1,238 | 1,267 |
| 08/11/2004 | 1,294 | 1,302 | 1,275 | 1,280 |
| 08/12/2004 | 1,254 | 1,285 | 1,249 | 1,253 |
| 08/13/2004 | 1,234 | 1,245 | 1,219 | 1,223 |
| 08/16/2004 | 1,220 | 1,220 | 1,190 | 1,214 |
| 08/17/2004 | 1,233 | 1,240 | 1,214 | 1,221 |
| 08/18/2004 | 1,210 | 1,227 | 1,202 | 1,227 |
| 08/19/2004 | 1,251 | 1,282 | 1,244 | 1,277 |
| 08/20/2004 | 1,265 | 1,292 | 1,262 | 1,285 |
| 08/23/2004 | 1,295 | 1,310 | 1,292 | 1,302 |
| 08/24/2004 | 1,305 | 1,307 | 1,265 | 1,285 |
| 08/25/2004 | 1,285 | 1,314 | 1,274 | 1,304 |
| 08/26/2004 | 1,315 | 1,322 | 1,292 | 1,296 |
| 08/27/2004 | 1,290 | 1,300 | 1,278 | 1,294 |
| 08/30/2004 | 1,290 | 1,297 | 1,269 | 1,279 |
| 08/31/2004 | 1,280 | 1,280 | 1,253 | 1,272 |
| 09/01/2004 | 1,252 | 1,264 | 1,240 | 1,242 |
| 09/02/2004 | 1,255 | 1,258 | 1,243 | 1,249 |
| 09/03/2004 | 1,255 | 1,257 | 1,231 | 1,240 |
| 09/06/2004 | 1,237 | 1,268 | 1,227 | 1,252 |
| 09/07/2004 | 1,253 | 1,277 | 1,253 | 1,272 |
| 09/08/2004 | 1,278 | 1,278 | 1,243 | 1,251 |
| 09/09/2004 | 1,243 | 1,263 | 1,224 | 1,236 |
| 09/10/2004 | 1,237 | 1,248 | 1,228 | 1,244 |
| 09/13/2004 | 1,258 | 1,275 | 1,252 | 1,262 |
| 09/14/2004 | 1,277 | 1,296 | 1,271 | 1,279 |
| 09/15/2004 | 1,282 | 1,282 | 1,229 | 1,232 |
| 09/16/2004 | 1,226 | 1,241 | 1,226 | 1,230 |
| 09/17/2004 | 1,230 | 1,235 | 1,196 | 1,205 |
| 09/20/2004 | 1,205 | 1,205 | 1,205 | 1,205 |
| 09/21/2004 | 1,211 | 1,224 | 1,202 | 1,205 |
| 09/22/2004 | 1,218 | 1,220 | 1,192 | 1,203 |
| 09/23/2004 | 1,203 | 1,203 | 1,203 | 1,203 |
| 09/24/2004 | 1,179 | 1,180 | 1,149 | 1,152 |
| 09/27/2004 | 1,165 | 1,169 | 1,155 | 1,166 |
| 09/28/2004 | 1,150 | 1,155 | 1,143 | 1,152 |
| 09/29/2004 | 1,160 | 1,160 | 1,142 | 1,150 |
| 09/30/2004 | 1,160 | 1,171 | 1,142 | 1,142 |
| 10/01/2004 | 1,122 | 1,134 | 1,111 | 1,126 |
| 10/04/2004 | 1,141 | 1,198 | 1,141 | 1,180 |
| 10/05/2004 | 1,180 | 1,186 | 1,161 | 1,165 |
| 10/06/2004 | 1,163 | 1,178 | 1,156 | 1,170 |
| 10/07/2004 | 1,183 | 1,183 | 1,156 | 1,161 |
| 10/08/2004 | 1,160 | 1,169 | 1,154 | 1,159 |
| 10/11/2004 | 1,159 | 1,159 | 1,159 | 1,159 |
| 10/12/2004 | 1,161 | 1,164 | 1,134 | 1,139 |
| 10/13/2004 | 1,146 | 1,161 | 1,136 | 1,138 |
| 10/14/2004 | 1,127 | 1,140 | 1,121 | 1,123 |
| 10/15/2004 | 1,122 | 1,133 | 1,112 | 1,126 |
| 10/18/2004 | 1,130 | 1,137 | 1,115 | 1,119 |
| 10/19/2004 | 1,130 | 1,151 | 1,127 | 1,150 |
| 10/20/2004 | 1,143 | 1,143 | 1,117 | 1,121 |
| 10/21/2004 | 1,121 | 1,129 | 1,107 | 1,110 |
| 10/22/2004 | 1,130 | 1,138 | 1,123 | 1,127 |
| 10/25/2004 | 1,099 | 1,116 | 1,080 | 1,108 |
| 10/26/2004 | 1,110 | 1,124 | 1,110 | 1,113 |
| 10/27/2004 | 1,133 | 1,133 | 1,102 | 1,113 |
| 10/28/2004 | 1,133 | 1,133 | 1,115 | 1,127 |
| 10/29/2004 | 1,118 | 1,121 | 1,105 | 1,106 |
| 11/01/2004 | 1,105 | 1,105 | 1,091 | 1,093 |
| 11/02/2004 | 1,094 | 1,120 | 1,094 | 1,116 |
| 11/03/2004 | 1,116 | 1,116 | 1,116 | 1,116 |
| 11/04/2004 | 1,128 | 1,129 | 1,112 | 1,119 |
| 11/05/2004 | 1,128 | 1,132 | 1,122 | 1,132 |
| 11/08/2004 | 1,133 | 1,133 | 1,119 | 1,120 |
| 11/09/2004 | 1,121 | 1,141 | 1,118 | 1,133 |
| 11/10/2004 | 1,100 | 1,110 | 1,096 | 1,104 |
| 11/11/2004 | 1,099 | 1,103 | 1,085 | 1,086 |
| 11/12/2004 | 1,065 | 1,084 | 1,051 | 1,080 |
| 11/15/2004 | 1,083 | 1,119 | 1,082 | 1,116 |
| 11/16/2004 | 1,117 | 1,117 | 1,092 | 1,094 |
| 11/17/2004 | 1,093 | 1,102 | 1,086 | 1,090 |
| 11/18/2004 | 1,085 | 1,102 | 1,071 | 1,074 |
| 11/19/2004 | 1,080 | 1,094 | 1,074 | 1,079 |
| 11/22/2004 | 1,050 | 1,065 | 1,044 | 1,053 |
| 11/23/2004 | 1,053 | 1,053 | 1,053 | 1,053 |
| 11/24/2004 | 1,060 | 1,068 | 1,050 | 1,058 |
| 11/25/2004 | 1,052 | 1,065 | 1,046 | 1,065 |
| 11/26/2004 | 1,059 | 1,064 | 1,036 | 1,037 |
| 11/29/2004 | 1,070 | 1,077 | 1,035 | 1,061 |
| 11/30/2004 | 1,057 | 1,058 | 1,041 | 1,051 |
| 12/01/2004 | 1,042 | 1,049 | 1,033 | 1,039 |
| 12/02/2004 | 1,060 | 1,063 | 1,050 | 1,052 |
| 12/03/2004 | 1,080 | 1,114 | 1,075 | 1,110 |
| 12/06/2004 | 1,102 | 1,108 | 1,086 | 1,093 |
| 12/07/2004 | 1,093 | 1,108 | 1,082 | 1,091 |
| 12/08/2004 | 1,102 | 1,106 | 1,080 | 1,089 |
| 12/09/2004 | 1,072 | 1,090 | 1,055 | 1,063 |
| 12/10/2004 | 1,053 | 1,075 | 1,053 | 1,061 |
| 12/13/2004 | 1,070 | 1,073 | 1,058 | 1,060 |
| 12/14/2004 | 1,073 | 1,093 | 1,061 | 1,086 |
| 12/15/2004 | 1,100 | 1,105 | 1,090 | 1,098 |
| 12/16/2004 | 1,100 | 1,132 | 1,100 | 1,125 |
| 12/17/2004 | 1,125 | 1,144 | 1,111 | 1,134 |
| 12/20/2004 | 1,134 | 1,166 | 1,131 | 1,166 |
| 12/21/2004 | 1,170 | 1,183 | 1,170 | 1,171 |
| 12/22/2004 | 1,182 | 1,187 | 1,171 | 1,172 |
| 12/23/2004 | 1,172 | 1,172 | 1,172 | 1,172 |
| 12/24/2004 | 1,185 | 1,190 | 1,180 | 1,190 |
| 12/27/2004 | 1,191 | 1,191 | 1,176 | 1,185 |
| 12/28/2004 | 1,180 | 1,192 | 1,177 | 1,192 |
| 12/29/2004 | 1,195 | 1,195 | 1,186 | 1,186 |
| 12/30/2004 | 1,191 | 1,193 | 1,189 | 1,192 |
| 12/31/2004 | 1,192 | 1,192 | 1,192 | 1,192 |