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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,716.0846
CLOSE 1,714.4231
Low
LOW 1,289
High
HIGH 2,225
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,625 | 1,625 | 1,625 | 1,625 |
| 01/03/2006 | 1,625 | 1,625 | 1,625 | 1,625 |
| 01/04/2006 | 1,641 | 1,680 | 1,641 | 1,664 |
| 01/05/2006 | 1,700 | 1,780 | 1,690 | 1,757 |
| 01/06/2006 | 1,808 | 1,837 | 1,752 | 1,794 |
| 01/09/2006 | 1,794 | 1,794 | 1,794 | 1,794 |
| 01/10/2006 | 1,766 | 1,825 | 1,744 | 1,744 |
| 01/11/2006 | 1,726 | 1,789 | 1,725 | 1,767 |
| 01/12/2006 | 1,787 | 1,818 | 1,767 | 1,782 |
| 01/13/2006 | 1,851 | 1,872 | 1,771 | 1,835 |
| 01/16/2006 | 1,808 | 1,825 | 1,793 | 1,793 |
| 01/17/2006 | 1,789 | 1,800 | 1,721 | 1,722 |
| 01/18/2006 | 1,688 | 1,705 | 1,553 | 1,630 |
| 01/19/2006 | 1,634 | 1,692 | 1,600 | 1,678 |
| 01/20/2006 | 1,723 | 1,785 | 1,713 | 1,765 |
| 01/23/2006 | 1,688 | 1,755 | 1,688 | 1,717 |
| 01/24/2006 | 1,746 | 1,764 | 1,716 | 1,728 |
| 01/25/2006 | 1,715 | 1,777 | 1,709 | 1,737 |
| 01/26/2006 | 1,779 | 1,800 | 1,750 | 1,798 |
| 01/27/2006 | 1,842 | 1,878 | 1,828 | 1,878 |
| 01/30/2006 | 1,892 | 1,919 | 1,883 | 1,894 |
| 01/31/2006 | 1,900 | 1,925 | 1,889 | 1,924 |
| 02/01/2006 | 1,925 | 1,925 | 1,835 | 1,840 |
| 02/02/2006 | 1,831 | 1,880 | 1,815 | 1,831 |
| 02/03/2006 | 1,826 | 1,826 | 1,765 | 1,795 |
| 02/06/2006 | 1,786 | 1,809 | 1,765 | 1,776 |
| 02/07/2006 | 1,776 | 1,800 | 1,753 | 1,795 |
| 02/08/2006 | 1,945 | 2,025 | 1,928 | 1,928 |
| 02/09/2006 | 1,905 | 1,910 | 1,829 | 1,860 |
| 02/10/2006 | 1,867 | 1,885 | 1,797 | 1,823 |
| 02/13/2006 | 1,770 | 1,812 | 1,732 | 1,734 |
| 02/14/2006 | 1,717 | 1,800 | 1,639 | 1,787 |
| 02/15/2006 | 1,788 | 1,810 | 1,681 | 1,681 |
| 02/16/2006 | 1,702 | 1,758 | 1,681 | 1,747 |
| 02/17/2006 | 1,748 | 1,802 | 1,730 | 1,750 |
| 02/20/2006 | 1,720 | 1,748 | 1,657 | 1,665 |
| 02/21/2006 | 1,676 | 1,730 | 1,660 | 1,700 |
| 02/22/2006 | 1,697 | 1,728 | 1,671 | 1,726 |
| 02/23/2006 | 1,770 | 1,800 | 1,749 | 1,799 |
| 02/24/2006 | 1,794 | 1,800 | 1,752 | 1,797 |
| 02/27/2006 | 1,805 | 1,847 | 1,788 | 1,833 |
| 02/28/2006 | 1,816 | 1,827 | 1,761 | 1,782 |
| 03/01/2006 | 1,753 | 1,767 | 1,711 | 1,722 |
| 03/02/2006 | 1,764 | 1,775 | 1,710 | 1,712 |
| 03/03/2006 | 1,724 | 1,770 | 1,703 | 1,716 |
| 03/06/2006 | 1,709 | 1,741 | 1,683 | 1,741 |
| 03/07/2006 | 1,711 | 1,731 | 1,692 | 1,706 |
| 03/08/2006 | 1,692 | 1,718 | 1,649 | 1,661 |
| 03/09/2006 | 1,665 | 1,743 | 1,661 | 1,743 |
| 03/10/2006 | 1,733 | 1,770 | 1,685 | 1,727 |
| 03/13/2006 | 1,757 | 1,813 | 1,727 | 1,811 |
| 03/14/2006 | 1,814 | 1,830 | 1,782 | 1,786 |
| 03/15/2006 | 1,802 | 1,820 | 1,785 | 1,801 |
| 03/16/2006 | 1,795 | 1,800 | 1,744 | 1,756 |
| 03/17/2006 | 1,755 | 1,775 | 1,733 | 1,770 |
| 03/20/2006 | 1,771 | 1,848 | 1,771 | 1,845 |
| 03/21/2006 | 1,845 | 1,845 | 1,845 | 1,845 |
| 03/22/2006 | 1,831 | 1,847 | 1,778 | 1,778 |
| 03/23/2006 | 1,800 | 1,810 | 1,780 | 1,785 |
| 03/24/2006 | 1,777 | 1,787 | 1,731 | 1,746 |
| 03/27/2006 | 1,776 | 1,788 | 1,749 | 1,759 |
| 03/28/2006 | 1,755 | 1,789 | 1,742 | 1,789 |
| 03/29/2006 | 1,797 | 1,852 | 1,768 | 1,844 |
| 03/30/2006 | 1,845 | 1,859 | 1,821 | 1,839 |
| 03/31/2006 | 1,831 | 1,870 | 1,828 | 1,870 |
| 04/03/2006 | 1,890 | 1,957 | 1,884 | 1,952 |
| 04/04/2006 | 1,930 | 1,945 | 1,911 | 1,930 |
| 04/05/2006 | 1,955 | 1,979 | 1,928 | 1,940 |
| 04/06/2006 | 1,940 | 1,961 | 1,927 | 1,957 |
| 04/07/2006 | 1,959 | 1,980 | 1,952 | 1,980 |
| 04/10/2006 | 1,985 | 1,985 | 1,959 | 1,965 |
| 04/11/2006 | 1,970 | 1,970 | 1,892 | 1,928 |
| 04/12/2006 | 1,909 | 1,910 | 1,891 | 1,897 |
| 04/13/2006 | 1,880 | 1,911 | 1,880 | 1,896 |
| 04/14/2006 | 1,915 | 1,928 | 1,897 | 1,907 |
| 04/17/2006 | 1,906 | 1,920 | 1,877 | 1,878 |
| 04/18/2006 | 1,888 | 1,913 | 1,874 | 1,903 |
| 04/19/2006 | 1,950 | 2,000 | 1,950 | 1,964 |
| 04/20/2006 | 1,971 | 1,971 | 1,916 | 1,919 |
| 04/21/2006 | 1,935 | 1,975 | 1,925 | 1,930 |
| 04/24/2006 | 1,931 | 1,934 | 1,890 | 1,896 |
| 04/25/2006 | 1,885 | 1,885 | 1,857 | 1,869 |
| 04/26/2006 | 1,871 | 1,946 | 1,871 | 1,911 |
| 04/27/2006 | 1,900 | 1,914 | 1,888 | 1,906 |
| 04/28/2006 | 1,910 | 1,910 | 1,840 | 1,871 |
| 05/01/2006 | 1,877 | 1,892 | 1,852 | 1,875 |
| 05/02/2006 | 1,865 | 1,890 | 1,853 | 1,880 |
| 05/03/2006 | 1,880 | 1,880 | 1,880 | 1,880 |
| 05/04/2006 | 1,880 | 1,880 | 1,880 | 1,880 |
| 05/05/2006 | 1,880 | 1,880 | 1,880 | 1,880 |
| 05/08/2006 | 1,910 | 1,912 | 1,874 | 1,877 |
| 05/09/2006 | 1,863 | 1,880 | 1,855 | 1,867 |
| 05/10/2006 | 1,868 | 1,885 | 1,852 | 1,859 |
| 05/11/2006 | 1,813 | 1,814 | 1,709 | 1,710 |
| 05/12/2006 | 1,695 | 1,696 | 1,622 | 1,654 |
| 05/15/2006 | 1,645 | 1,645 | 1,620 | 1,641 |
| 05/16/2006 | 1,648 | 1,675 | 1,598 | 1,604 |
| 05/17/2006 | 1,620 | 1,633 | 1,582 | 1,606 |
| 05/18/2006 | 1,581 | 1,636 | 1,577 | 1,607 |
| 05/19/2006 | 1,590 | 1,607 | 1,578 | 1,598 |
| 05/22/2006 | 1,628 | 1,631 | 1,573 | 1,577 |
| 05/23/2006 | 1,574 | 1,596 | 1,556 | 1,568 |
| 05/24/2006 | 1,568 | 1,591 | 1,540 | 1,588 |
| 05/25/2006 | 1,591 | 1,591 | 1,545 | 1,566 |
| 05/26/2006 | 1,569 | 1,595 | 1,563 | 1,582 |
| 05/29/2006 | 1,587 | 1,588 | 1,547 | 1,550 |
| 05/30/2006 | 1,551 | 1,551 | 1,520 | 1,532 |
| 05/31/2006 | 1,500 | 1,517 | 1,474 | 1,476 |
| 06/01/2006 | 1,485 | 1,494 | 1,456 | 1,463 |
| 06/02/2006 | 1,453 | 1,463 | 1,399 | 1,458 |
| 06/05/2006 | 1,478 | 1,481 | 1,444 | 1,450 |
| 06/06/2006 | 1,410 | 1,422 | 1,392 | 1,401 |
| 06/07/2006 | 1,401 | 1,411 | 1,370 | 1,370 |
| 06/08/2006 | 1,359 | 1,367 | 1,299 | 1,307 |
| 06/09/2006 | 1,289 | 1,348 | 1,289 | 1,334 |
| 06/12/2006 | 1,315 | 1,349 | 1,308 | 1,348 |
| 06/13/2006 | 1,340 | 1,345 | 1,294 | 1,294 |
| 06/14/2006 | 1,294 | 1,337 | 1,289 | 1,318 |
| 06/15/2006 | 1,385 | 1,395 | 1,345 | 1,363 |
| 06/16/2006 | 1,424 | 1,428 | 1,400 | 1,401 |
| 06/19/2006 | 1,402 | 1,408 | 1,388 | 1,400 |
| 06/20/2006 | 1,380 | 1,399 | 1,350 | 1,356 |
| 06/21/2006 | 1,357 | 1,375 | 1,340 | 1,366 |
| 06/22/2006 | 1,387 | 1,432 | 1,386 | 1,428 |
| 06/23/2006 | 1,408 | 1,426 | 1,401 | 1,424 |
| 06/26/2006 | 1,411 | 1,421 | 1,400 | 1,417 |
| 06/27/2006 | 1,416 | 1,429 | 1,404 | 1,408 |
| 06/28/2006 | 1,382 | 1,391 | 1,367 | 1,371 |
| 06/29/2006 | 1,391 | 1,399 | 1,387 | 1,393 |
| 06/30/2006 | 1,443 | 1,460 | 1,433 | 1,453 |
| 07/03/2006 | 1,459 | 1,470 | 1,444 | 1,458 |
| 07/04/2006 | 1,479 | 1,507 | 1,477 | 1,496 |
| 07/05/2006 | 1,492 | 1,494 | 1,468 | 1,487 |
| 07/06/2006 | 1,470 | 1,475 | 1,441 | 1,448 |
| 07/07/2006 | 1,452 | 1,473 | 1,434 | 1,438 |
| 07/10/2006 | 1,420 | 1,458 | 1,403 | 1,456 |
| 07/11/2006 | 1,427 | 1,435 | 1,406 | 1,417 |
| 07/12/2006 | 1,432 | 1,444 | 1,404 | 1,409 |
| 07/13/2006 | 1,403 | 1,410 | 1,364 | 1,366 |
| 07/14/2006 | 1,353 | 1,354 | 1,330 | 1,339 |
| 07/17/2006 | 1,339 | 1,339 | 1,339 | 1,339 |
| 07/18/2006 | 1,326 | 1,346 | 1,306 | 1,306 |
| 07/19/2006 | 1,324 | 1,332 | 1,303 | 1,312 |
| 07/20/2006 | 1,332 | 1,369 | 1,332 | 1,361 |
| 07/21/2006 | 1,341 | 1,360 | 1,336 | 1,351 |
| 07/24/2006 | 1,345 | 1,356 | 1,317 | 1,347 |
| 07/25/2006 | 1,386 | 1,395 | 1,375 | 1,381 |
| 07/26/2006 | 1,401 | 1,412 | 1,356 | 1,371 |
| 07/27/2006 | 1,389 | 1,418 | 1,373 | 1,418 |
| 07/28/2006 | 1,438 | 1,491 | 1,418 | 1,486 |
| 07/31/2006 | 1,520 | 1,540 | 1,515 | 1,518 |
| 08/01/2006 | 1,517 | 1,523 | 1,481 | 1,499 |
| 08/02/2006 | 1,459 | 1,507 | 1,456 | 1,498 |
| 08/03/2006 | 1,511 | 1,530 | 1,478 | 1,481 |
| 08/04/2006 | 1,501 | 1,513 | 1,483 | 1,495 |
| 08/07/2006 | 1,475 | 1,495 | 1,446 | 1,451 |
| 08/08/2006 | 1,450 | 1,495 | 1,448 | 1,494 |
| 08/09/2006 | 1,482 | 1,540 | 1,470 | 1,529 |
| 08/10/2006 | 1,527 | 1,560 | 1,518 | 1,553 |
| 08/11/2006 | 1,554 | 1,579 | 1,530 | 1,540 |
| 08/14/2006 | 1,541 | 1,610 | 1,523 | 1,607 |
| 08/15/2006 | 1,595 | 1,598 | 1,580 | 1,581 |
| 08/16/2006 | 1,603 | 1,620 | 1,603 | 1,614 |
| 08/17/2006 | 1,622 | 1,641 | 1,608 | 1,609 |
| 08/18/2006 | 1,619 | 1,624 | 1,604 | 1,616 |
| 08/21/2006 | 1,608 | 1,626 | 1,578 | 1,583 |
| 08/22/2006 | 1,588 | 1,625 | 1,574 | 1,610 |
| 08/23/2006 | 1,599 | 1,621 | 1,598 | 1,609 |
| 08/24/2006 | 1,610 | 1,610 | 1,559 | 1,570 |
| 08/25/2006 | 1,552 | 1,601 | 1,551 | 1,566 |
| 08/28/2006 | 1,589 | 1,595 | 1,532 | 1,540 |
| 08/29/2006 | 1,560 | 1,569 | 1,532 | 1,545 |
| 08/30/2006 | 1,547 | 1,569 | 1,542 | 1,553 |
| 08/31/2006 | 1,554 | 1,619 | 1,554 | 1,595 |
| 09/01/2006 | 1,610 | 1,637 | 1,605 | 1,631 |
| 09/04/2006 | 1,643 | 1,666 | 1,632 | 1,662 |
| 09/05/2006 | 1,655 | 1,680 | 1,654 | 1,674 |
| 09/06/2006 | 1,675 | 1,681 | 1,660 | 1,670 |
| 09/07/2006 | 1,654 | 1,664 | 1,642 | 1,645 |
| 09/08/2006 | 1,629 | 1,655 | 1,610 | 1,631 |
| 09/11/2006 | 1,647 | 1,655 | 1,625 | 1,625 |
| 09/12/2006 | 1,645 | 1,672 | 1,622 | 1,625 |
| 09/13/2006 | 1,647 | 1,665 | 1,647 | 1,653 |
| 09/14/2006 | 1,647 | 1,653 | 1,626 | 1,646 |
| 09/15/2006 | 1,645 | 1,661 | 1,626 | 1,644 |
| 09/18/2006 | 1,644 | 1,644 | 1,644 | 1,644 |
| 09/19/2006 | 1,641 | 1,663 | 1,630 | 1,640 |
| 09/20/2006 | 1,645 | 1,697 | 1,645 | 1,690 |
| 09/21/2006 | 1,720 | 1,758 | 1,710 | 1,737 |
| 09/22/2006 | 1,719 | 1,725 | 1,694 | 1,697 |
| 09/25/2006 | 1,695 | 1,700 | 1,669 | 1,684 |
| 09/26/2006 | 1,685 | 1,733 | 1,681 | 1,707 |
| 09/27/2006 | 1,750 | 1,762 | 1,735 | 1,762 |
| 09/28/2006 | 1,770 | 1,784 | 1,770 | 1,782 |
| 09/29/2006 | 1,778 | 1,784 | 1,763 | 1,774 |
| 10/02/2006 | 1,775 | 1,794 | 1,775 | 1,787 |
| 10/03/2006 | 1,793 | 1,802 | 1,781 | 1,800 |
| 10/04/2006 | 1,800 | 1,808 | 1,743 | 1,753 |
| 10/05/2006 | 1,771 | 1,792 | 1,771 | 1,786 |
| 10/06/2006 | 1,808 | 1,823 | 1,786 | 1,790 |
| 10/09/2006 | 1,790 | 1,790 | 1,790 | 1,790 |
| 10/10/2006 | 1,760 | 1,803 | 1,760 | 1,778 |
| 10/11/2006 | 1,779 | 1,780 | 1,738 | 1,743 |
| 10/12/2006 | 1,758 | 1,792 | 1,749 | 1,773 |
| 10/13/2006 | 1,782 | 1,832 | 1,782 | 1,813 |
| 10/16/2006 | 1,840 | 1,846 | 1,830 | 1,841 |
| 10/17/2006 | 1,845 | 1,845 | 1,823 | 1,834 |
| 10/18/2006 | 1,841 | 1,864 | 1,837 | 1,860 |
| 10/19/2006 | 1,865 | 1,865 | 1,838 | 1,843 |
| 10/20/2006 | 1,833 | 1,855 | 1,831 | 1,845 |
| 10/23/2006 | 1,846 | 1,874 | 1,839 | 1,862 |
| 10/24/2006 | 1,885 | 1,893 | 1,873 | 1,886 |
| 10/25/2006 | 1,887 | 1,887 | 1,841 | 1,860 |
| 10/26/2006 | 1,875 | 1,885 | 1,860 | 1,873 |
| 10/27/2006 | 1,874 | 1,879 | 1,833 | 1,841 |
| 10/30/2006 | 1,811 | 1,830 | 1,795 | 1,802 |
| 10/31/2006 | 1,824 | 1,825 | 1,801 | 1,802 |
| 11/01/2006 | 1,784 | 1,792 | 1,747 | 1,765 |
| 11/02/2006 | 1,771 | 1,797 | 1,751 | 1,771 |
| 11/03/2006 | 1,771 | 1,771 | 1,771 | 1,771 |
| 11/06/2006 | 1,785 | 1,801 | 1,770 | 1,789 |
| 11/07/2006 | 1,819 | 1,828 | 1,799 | 1,801 |
| 11/08/2006 | 1,788 | 1,802 | 1,734 | 1,737 |
| 11/09/2006 | 1,745 | 1,769 | 1,723 | 1,736 |
| 11/10/2006 | 1,733 | 1,766 | 1,730 | 1,732 |
| 11/13/2006 | 1,733 | 1,769 | 1,731 | 1,757 |
| 11/14/2006 | 1,817 | 1,851 | 1,808 | 1,844 |
| 11/15/2006 | 1,855 | 1,892 | 1,851 | 1,860 |
| 11/16/2006 | 1,873 | 1,895 | 1,841 | 1,849 |
| 11/17/2006 | 1,876 | 1,890 | 1,859 | 1,860 |
| 11/20/2006 | 1,844 | 1,847 | 1,764 | 1,764 |
| 11/21/2006 | 1,776 | 1,828 | 1,770 | 1,805 |
| 11/22/2006 | 1,816 | 1,855 | 1,807 | 1,855 |
| 11/23/2006 | 1,855 | 1,855 | 1,855 | 1,855 |
| 11/24/2006 | 1,855 | 1,874 | 1,849 | 1,874 |
| 11/27/2006 | 1,875 | 1,911 | 1,865 | 1,900 |
| 11/28/2006 | 1,891 | 1,912 | 1,875 | 1,912 |
| 11/29/2006 | 1,910 | 1,933 | 1,894 | 1,927 |
| 11/30/2006 | 1,935 | 1,955 | 1,921 | 1,948 |
| 12/01/2006 | 1,938 | 1,963 | 1,931 | 1,956 |
| 12/04/2006 | 1,968 | 1,968 | 1,946 | 1,955 |
| 12/05/2006 | 1,960 | 1,960 | 1,905 | 1,908 |
| 12/06/2006 | 1,909 | 1,950 | 1,908 | 1,943 |
| 12/07/2006 | 1,968 | 1,968 | 1,942 | 1,948 |
| 12/08/2006 | 1,923 | 1,961 | 1,923 | 1,948 |
| 12/11/2006 | 1,946 | 1,976 | 1,930 | 1,965 |
| 12/12/2006 | 1,966 | 1,977 | 1,959 | 1,965 |
| 12/13/2006 | 1,968 | 1,980 | 1,951 | 1,971 |
| 12/14/2006 | 1,972 | 1,978 | 1,960 | 1,978 |
| 12/15/2006 | 1,979 | 1,986 | 1,962 | 1,975 |
| 12/18/2006 | 1,980 | 2,005 | 1,979 | 2,000 |
| 12/19/2006 | 2,000 | 2,045 | 1,985 | 1,988 |
| 12/20/2006 | 2,005 | 2,040 | 1,986 | 2,035 |
| 12/21/2006 | 2,045 | 2,060 | 2,030 | 2,040 |
| 12/22/2006 | 2,045 | 2,075 | 2,030 | 2,060 |
| 12/25/2006 | 2,085 | 2,100 | 2,060 | 2,100 |
| 12/26/2006 | 2,115 | 2,185 | 2,110 | 2,170 |
| 12/27/2006 | 2,180 | 2,220 | 2,175 | 2,205 |
| 12/28/2006 | 2,220 | 2,225 | 2,155 | 2,170 |
| 12/29/2006 | 2,160 | 2,180 | 2,100 | 2,100 |