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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,241.6538
CLOSE 1,240.9615

Low

LOW 1,055

High

HIGH 1,792
DATEOPENHIGHLOWCLOSE
01/03/20051,1921,1921,1921,192
01/04/20051,1931,1991,1801,189
01/05/20051,1841,1881,1761,184
01/06/20051,1651,1781,1621,171
01/07/20051,1681,1721,1561,158
01/10/20051,1581,1581,1581,158
01/11/20051,1681,1801,1651,170
01/12/20051,1651,1711,1551,159
01/13/20051,1461,1551,1331,139
01/14/20051,1371,1451,1271,137
01/17/20051,1551,1631,1331,145
01/18/20051,1551,1561,1421,142
01/19/20051,1571,1581,1421,145
01/20/20051,1391,1441,1311,138
01/21/20051,1211,1321,1141,115
01/24/20051,1111,1211,1111,115
01/25/20051,1111,1111,0941,097
01/26/20051,1171,1191,1061,109
01/27/20051,1001,1071,0961,103
01/28/20051,0931,0951,0671,084
01/31/20051,0811,1071,0721,097
02/01/20051,0951,0951,0761,083
02/02/20051,0761,0851,0741,076
02/03/20051,0821,0931,0751,077
02/04/20051,0641,0781,0551,068
02/07/20051,0761,0911,0651,086
02/08/20051,0891,1061,0781,103
02/09/20051,0851,1131,0841,097
02/10/20051,0781,0911,0731,088
02/11/20051,0881,0881,0881,088
02/14/20051,0921,0961,0821,088
02/15/20051,0921,1061,0881,105
02/16/20051,1101,1461,1101,140
02/17/20051,1431,1571,1431,150
02/18/20051,1441,1581,1321,158
02/21/20051,1651,1721,1421,158
02/22/20051,1521,1621,1491,154
02/23/20051,1251,1391,1251,133
02/24/20051,1301,1371,1161,128
02/25/20051,1291,1441,1291,142
02/28/20051,1851,2331,1851,218
03/01/20051,2151,2191,2011,219
03/02/20051,2201,2221,2071,210
03/03/20051,2101,2211,1931,220
03/04/20051,2201,2261,2051,225
03/07/20051,2451,2531,2351,239
03/08/20051,2501,2501,2401,244
03/09/20051,2421,2481,2331,244
03/10/20051,2411,2461,2321,235
03/11/20051,2411,2581,2391,242
03/14/20051,2511,2511,2401,241
03/15/20051,2491,2531,2411,245
03/16/20051,2441,2471,2311,247
03/17/20051,2421,2441,2231,236
03/18/20051,2341,2551,2291,249
03/21/20051,2491,2491,2491,249
03/22/20051,2401,2481,2311,232
03/23/20051,2301,2301,2121,222
03/24/20051,2141,2301,2011,209
03/25/20051,2101,2101,1861,199
03/28/20051,1891,2131,1801,209
03/29/20051,1901,1951,1651,171
03/30/20051,1511,1541,1341,149
03/31/20051,1691,1691,1481,161
04/01/20051,1441,1801,1441,173
04/04/20051,1671,1871,1641,177
04/05/20051,1781,1931,1691,190
04/06/20051,2021,2071,1921,194
04/07/20051,1991,2041,1911,197
04/08/20051,2151,2281,2111,218
04/11/20051,2101,2281,1881,192
04/12/20051,1961,2001,1831,188
04/13/20051,2001,2031,1841,190
04/14/20051,1851,1861,1681,184
04/15/20051,1681,1721,1421,151
04/18/20051,0911,1091,0831,091
04/19/20051,1111,1151,0941,107
04/20/20051,1271,1421,1141,122
04/21/20051,1001,1051,0871,096
04/22/20051,1361,1361,1171,120
04/25/20051,1021,1151,0991,106
04/26/20051,1061,1181,0971,097
04/27/20051,0821,0931,0821,085
04/28/20051,0851,0951,0761,086
04/29/20051,0861,0861,0861,086
05/02/20051,0841,0991,0711,091
05/03/20051,0911,0911,0911,091
05/04/20051,0911,0911,0911,091
05/05/20051,0911,0911,0911,091
05/06/20051,1021,1061,0921,106
05/09/20051,1211,1251,1111,121
05/10/20051,1301,1381,1201,124
05/11/20051,1221,1351,1131,133
05/12/20051,1331,1341,1161,129
05/13/20051,1121,1241,1031,109
05/16/20051,1001,1031,0901,095
05/17/20051,1151,1151,0831,088
05/18/20051,0941,1081,0891,092
05/19/20051,1151,1531,1121,148
05/20/20051,1431,1481,1331,138
05/23/20051,1581,1781,1511,172
05/24/20051,1801,1851,1641,175
05/25/20051,1751,1761,1381,144
05/26/20051,1451,1701,1331,145
05/27/20051,1731,2091,1631,209
05/30/20051,2291,2311,2031,205
05/31/20051,2051,2191,1911,215
06/01/20051,2101,2151,2031,214
06/02/20051,2141,2201,2031,212
06/03/20051,2131,2461,2131,246
06/06/20051,2391,2411,2221,229
06/07/20051,2221,2341,2011,218
06/08/20051,2141,2271,2061,215
06/09/20051,2111,2201,1861,196
06/10/20051,1901,2231,1901,209
06/13/20051,2101,2141,1991,203
06/14/20051,2041,2041,1861,198
06/15/20051,1991,2141,1931,211
06/16/20051,2121,2201,2021,211
06/17/20051,2181,2321,2111,230
06/20/20051,2391,2441,2301,241
06/21/20051,2311,2401,2301,234
06/22/20051,2351,2451,2211,244
06/23/20051,2441,2531,2341,249
06/24/20051,2301,2421,2271,240
06/27/20051,2271,2271,2071,218
06/28/20051,2061,2261,2051,224
06/29/20051,2311,2371,2271,234
06/30/20051,2391,2451,2271,230
07/01/20051,2361,2411,2201,227
07/04/20051,2441,2441,2311,233
07/05/20051,2421,2421,2321,237
07/06/20051,2381,2391,2281,230
07/07/20051,2241,2301,2241,226
07/08/20051,2271,2491,2171,245
07/11/20051,2901,3311,2891,307
07/12/20051,3151,3161,2981,306
07/13/20051,3001,3101,2861,305
07/14/20051,3301,3571,3211,353
07/15/20051,3551,3701,3531,360
07/18/20051,3601,3601,3601,360
07/19/20051,3511,3511,3291,346
07/20/20051,3261,3371,3201,331
07/21/20051,3391,3481,3331,333
07/22/20051,3131,3191,3051,310
07/25/20051,3091,3271,3091,310
07/26/20051,3041,3051,2811,292
07/27/20051,2891,3081,2871,301
07/28/20051,3081,3081,2841,296
07/29/20051,2861,2871,2621,273
08/01/20051,2571,2661,2451,249
08/02/20051,2691,2931,2691,278
08/03/20051,2951,2951,2571,272
08/04/20051,2721,2791,2531,268
08/05/20051,2541,3251,2421,305
08/08/20051,2841,2981,2611,290
08/09/20051,3151,3331,3031,317
08/10/20051,3341,3401,3201,326
08/11/20051,3391,3451,3281,335
08/12/20051,3351,3601,3291,345
08/15/20051,3401,3491,3241,324
08/16/20051,3351,3421,3251,337
08/17/20051,3301,3531,3281,336
08/18/20051,3471,3491,3341,341
08/19/20051,3211,3381,3161,336
08/22/20051,3451,3541,3301,352
08/23/20051,3561,3791,3461,359
08/24/20051,3601,3661,3511,364
08/25/20051,3541,3581,3211,333
08/26/20051,3531,3531,3401,343
08/29/20051,3201,3471,3071,314
08/30/20051,3231,3321,3201,331
08/31/20051,3121,3141,2991,304
09/01/20051,3041,3141,2801,286
09/02/20051,3441,3541,3231,354
09/05/20051,3601,3631,3521,358
09/06/20051,3591,3601,3311,334
09/07/20051,3491,3491,3371,345
09/08/20051,3401,3401,3181,325
09/09/20051,3311,3381,3111,337
09/12/20051,3531,3531,3341,350
09/13/20051,3511,3511,3361,339
09/14/20051,3321,3331,3111,316
09/15/20051,3251,3251,3151,323
09/16/20051,3241,3241,2931,317
09/19/20051,3171,3171,3171,317
09/20/20051,3251,3451,3171,345
09/21/20051,3351,3471,3351,341
09/22/20051,3451,3481,3161,326
09/23/20051,3261,3261,3261,326
09/26/20051,3601,3601,3221,323
09/27/20051,3221,3261,3001,308
09/28/20051,2901,2991,2841,284
09/29/20051,2591,2811,2401,260
09/30/20051,2451,2801,2401,250
10/03/20051,2511,2841,2511,256
10/04/20051,2901,3501,2581,346
10/05/20051,3281,3321,2881,289
10/06/20051,2731,2881,2621,274
10/07/20051,2941,2941,2661,266
10/10/20051,2661,2661,2661,266
10/11/20051,2481,2661,2451,256
10/12/20051,2301,2511,2151,229
10/13/20051,2221,2221,1911,202
10/14/20051,2111,2221,2001,214
10/17/20051,2261,2291,2051,212
10/18/20051,2181,2231,1941,200
10/19/20051,1941,2041,1631,177
10/20/20051,1991,2041,1791,180
10/21/20051,1801,1951,1641,185
10/24/20051,1721,1831,1611,172
10/25/20051,2011,2091,1861,203
10/26/20051,2001,2021,1871,187
10/27/20051,1931,1981,1691,170
10/28/20051,1361,1671,1311,148
10/31/20051,1361,1581,1341,146
11/01/20051,1551,1571,1471,157
11/02/20051,1751,1801,1591,173
11/03/20051,1731,1731,1731,173
11/04/20051,2001,2161,1971,205
11/07/20051,2071,2201,1721,184
11/08/20051,1981,1981,1701,192
11/09/20051,1891,2141,1801,205
11/10/20051,2321,2731,2301,269
11/11/20051,2731,2871,2601,265
11/14/20051,2851,2951,2741,291
11/15/20051,2721,2901,2721,275
11/16/20051,2901,2901,2741,287
11/17/20051,3171,3231,2991,318
11/18/20051,3391,3451,3321,336
11/21/20051,3381,3441,3281,340
11/22/20051,3351,3451,3211,340
11/23/20051,3401,3401,3401,340
11/24/20051,3451,3621,3401,355
11/25/20051,3581,3581,3241,336
11/28/20051,3611,3701,3391,370
11/29/20051,3551,3641,3311,340
11/30/20051,3231,3461,3121,324
12/01/20051,3231,3631,3211,355
12/02/20051,3991,4011,3721,401
12/05/20051,4171,4491,3991,449
12/06/20051,4571,4611,4331,455
12/07/20051,4451,4581,4361,455
12/08/20051,4841,4881,4361,436
12/09/20051,4031,4371,3901,413
12/12/20051,4181,4341,4171,433
12/13/20051,4341,4461,4331,442
12/14/20051,4451,4481,4141,415
12/15/20051,3841,4101,3601,385
12/16/20051,3601,3791,3561,358
12/19/20051,3681,3751,3581,375
12/20/20051,3731,3911,3731,389
12/21/20051,4241,4361,3911,434
12/22/20051,4401,4491,4221,443
12/23/20051,4431,4431,4431,443
12/26/20051,4261,4471,4231,439
12/27/20051,5691,6071,4511,576
12/28/20051,7151,7241,5991,712
12/29/20051,7351,7921,7081,708
12/30/20051,7091,7101,6251,625