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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,340.9878
CLOSE 2,338.9061

Low

LOW 1,664

High

HIGH 2,925
DATEOPENHIGHLOWCLOSE
01/04/20072,1352,1552,1302,140
01/05/20072,1452,1652,0602,075
01/09/20072,0552,0802,0202,070
01/10/20072,0702,0752,0252,035
01/11/20072,0252,0652,0102,030
01/12/20072,0452,1352,0452,115
01/15/20072,1302,1802,1202,175
01/16/20072,3102,3752,3052,345
01/17/20072,3402,4002,2802,400
01/18/20072,4052,4602,3552,415
01/19/20072,3952,4152,3502,355
01/22/20072,3552,3752,3402,340
01/23/20072,3152,3702,2802,360
01/24/20072,3802,4302,3652,390
01/25/20072,4302,4302,3752,395
01/26/20072,3802,3802,3152,320
01/29/20072,3002,3152,2802,315
01/30/20072,3552,3702,2902,295
01/31/20072,3352,3452,2802,305
02/01/20072,3152,3452,2952,335
02/02/20072,3602,3652,3352,345
02/05/20072,3752,3752,3152,335
02/06/20072,3152,3302,2902,290
02/07/20072,2902,3152,2202,240
02/08/20072,2952,3802,2902,360
02/09/20072,4852,5252,4452,510
02/13/20072,5002,5252,4652,495
02/14/20072,4952,5052,4752,490
02/15/20072,5102,5452,4802,545
02/16/20072,5502,5952,5352,570
02/19/20072,5502,5702,5102,550
02/20/20072,5502,5602,5252,555
02/21/20072,5702,6102,5352,555
02/22/20072,5852,5902,5552,585
02/23/20072,5752,6152,5652,585
02/26/20072,6102,7002,6102,700
02/27/20072,6852,6902,6152,615
02/28/20072,4952,5852,4602,550
03/01/20072,5402,5902,5152,590
03/02/20072,5202,5252,4602,460
03/05/20072,4052,4102,3252,345
03/06/20072,3452,4002,3302,375
03/07/20072,4352,4352,3102,315
03/08/20072,3052,4052,2902,400
03/09/20072,4352,4352,3602,385
03/12/20072,4252,4652,4252,440
03/13/20072,4552,4552,4052,415
03/14/20072,3502,3602,3202,335
03/15/20072,3702,3902,3502,365
03/16/20072,3252,3752,3002,360
03/19/20072,3202,4002,3202,395
03/20/20072,4302,4452,4152,430
03/22/20072,4802,5052,4702,475
03/23/20072,5102,5102,4402,465
03/26/20072,4702,4852,4502,465
03/27/20072,4302,4902,4302,460
03/28/20072,4602,4852,4202,465
03/29/20072,4452,4902,4152,460
03/30/20072,4702,4802,4402,455
04/02/20072,4652,4952,3952,410
04/03/20072,4252,4702,4152,460
04/04/20072,4902,5202,4652,485
04/05/20072,4952,5902,4852,570
04/06/20072,5702,5702,5252,550
04/09/20072,5752,6502,5652,640
04/10/20072,6402,6602,5802,600
04/11/20072,6302,6402,5952,620
04/12/20072,5502,5552,4852,510
04/13/20072,5352,5502,4852,490
04/16/20072,5102,5702,5102,535
04/17/20072,5902,5952,5202,525
04/18/20072,5652,6152,5452,615
04/19/20072,5752,5852,5052,525
04/20/20072,5252,5502,5202,530
04/23/20072,5702,6002,5602,585
04/24/20072,5552,6102,5502,600
04/25/20072,6002,6102,5452,570
04/26/20072,6502,6502,6002,640
04/27/20072,6502,6702,6102,645
05/01/20072,5652,5702,5052,520
05/02/20072,5102,5102,4452,490
05/07/20072,4952,5052,4452,445
05/08/20072,4402,4602,3802,385
05/09/20072,3602,4052,3552,395
05/10/20072,5502,5952,5152,530
05/11/20072,5302,5752,4802,575
05/14/20072,5802,6302,5252,535
05/15/20072,4952,5352,4902,515
05/16/20072,5202,5802,5102,520
05/17/20072,5452,5702,5202,525
05/18/20072,5352,5352,4552,470
05/21/20072,4502,4952,4302,485
05/22/20072,4552,4952,4252,470
05/23/20072,5202,5502,5052,510
05/24/20072,4752,5002,4502,480
05/25/20072,4402,4702,4152,425
05/28/20072,4652,5052,4502,480
05/29/20072,4652,4902,4602,470
05/30/20072,4952,5002,4452,475
05/31/20072,5202,5352,4852,525
06/01/20072,5502,5652,5352,555
06/04/20072,5802,5952,5352,535
06/05/20072,5152,5452,5102,530
06/06/20072,5352,5452,5152,540
06/07/20072,5202,6002,5102,600
06/08/20072,5902,6252,5552,605
06/11/20072,6002,6002,5452,570
06/12/20072,5602,5852,5602,575
06/13/20072,5402,5652,4802,560
06/14/20072,5602,6002,5452,595
06/15/20072,6252,6402,6052,625
06/18/20072,6502,6952,6452,675
06/19/20072,6752,7202,6652,675
06/20/20072,6952,6952,6602,675
06/21/20072,6502,7402,6452,735
06/22/20072,7402,7552,7102,750
06/25/20072,7202,8152,7152,775
06/26/20072,7552,7652,7302,760
06/27/20072,7302,7302,6852,695
06/28/20072,7302,8052,7102,775
06/29/20072,8352,9052,8302,855
07/02/20072,8652,8702,8302,840
07/03/20072,8652,9052,8102,820
07/04/20072,8402,8452,7902,800
07/05/20072,7902,8352,7902,820
07/06/20072,8502,8602,8002,800
07/09/20072,8502,8702,8402,865
07/10/20072,8252,8502,8152,835
07/11/20072,7852,8052,7752,795
07/12/20072,8002,8052,7252,760
07/13/20072,7952,8802,7902,860
07/17/20072,9002,9252,8652,885
07/18/20072,8702,8952,8652,870
07/19/20072,8852,8852,8152,850
07/20/20072,8202,8702,8202,850
07/23/20072,7802,8052,7702,795
07/24/20072,8052,8102,7752,785
07/25/20072,7602,7652,7252,760
07/26/20072,7352,7652,7202,730
07/27/20072,6802,6802,6302,655
07/30/20072,6102,6552,5902,650
07/31/20072,6502,6502,5802,585
08/01/20072,5752,6102,4852,525
08/02/20072,5302,5402,3602,490
08/03/20072,4402,5102,3452,500
08/06/20072,4202,4402,3502,360
08/07/20072,3702,4252,3352,395
08/08/20072,3552,3902,3452,380
08/09/20072,4002,4202,2252,280
08/10/20072,1452,3302,1352,305
08/13/20072,3802,4352,3352,390
08/14/20072,3702,3952,3302,385
08/15/20072,3002,3502,3002,310
08/16/20072,2302,2652,1802,210
08/17/20072,2102,2152,0752,095
08/20/20072,1002,1752,0452,060
08/21/20072,0502,1252,0352,065
08/22/20072,0302,1152,0302,095
08/23/20072,1402,2002,1402,185
08/24/20072,1552,1752,1302,150
08/27/20072,1902,2002,1252,135
08/28/20072,1302,1352,0952,105
08/29/20072,0852,1502,0802,130
08/30/20072,2402,2702,1702,210
08/31/20072,2502,3252,2202,320
09/03/20072,3652,4202,3552,380
09/04/20072,3652,3652,2852,305
09/05/20072,3952,4102,3202,335
09/06/20072,2952,3752,2752,375
09/07/20072,3552,3602,3052,315
09/10/20072,2652,2902,2502,275
09/11/20072,3152,3752,2952,370
09/12/20072,4002,4152,3252,335
09/13/20072,3602,3602,3102,310
09/14/20072,3102,4052,3052,385
09/18/20072,3902,3902,3102,320
09/19/20072,4002,4352,3752,430
09/20/20072,4402,4552,3652,395
09/21/20072,3452,3602,2952,295
09/25/20072,3002,3352,2652,310
09/26/20072,2952,3152,2652,280
09/27/20072,3202,3302,2502,305
09/28/20072,2902,3152,2702,275
10/01/20072,2902,3252,2502,265
10/02/20072,3202,3452,2902,345
10/03/20072,3652,3652,2852,360
10/04/20072,3602,3602,3202,355
10/05/20072,3352,3402,3152,315
10/09/20072,3202,3652,3202,350
10/10/20072,3952,3952,3452,345
10/11/20072,3202,4052,3152,390
10/12/20072,3902,3902,2452,250
10/15/20072,2652,2652,1902,205
10/16/20072,1752,1902,0652,075
10/17/20072,0652,1152,0352,085
10/18/20072,0852,1102,0602,095
10/19/20072,0802,0952,0102,035
10/22/20071,9861,9941,9211,970
10/23/20071,9962,0301,9811,995
10/24/20072,0002,0201,9631,975
10/25/20071,9972,0351,9812,010
10/26/20072,0102,0201,9761,999
10/29/20072,0202,0251,9821,999
10/30/20072,0052,0501,9972,045
10/31/20071,9351,9591,8421,892
11/01/20071,8931,9371,8801,926
11/02/20071,8481,9421,8441,931
11/05/20071,8881,8981,8571,886
11/06/20071,8561,8971,8521,865
11/07/20071,8981,9681,8811,955
11/08/20071,8981,9601,8741,953
11/09/20071,9371,9381,8201,835
11/12/20071,8021,8281,7711,820
11/13/20071,7901,8041,7331,778
11/14/20071,8081,8261,7841,818
11/15/20071,8191,8351,7811,802
11/16/20071,7901,7991,7641,786
11/19/20071,8161,8191,7651,766
11/20/20071,7361,7991,6841,788
11/21/20071,7581,7651,6641,677
11/22/20071,6781,7831,6781,759
11/26/20071,7591,7971,7341,783
11/27/20071,7531,8361,7261,808
11/28/20071,8211,8301,7851,822
11/29/20071,8621,9021,8451,878
11/30/20071,8631,9251,8631,872
12/03/20071,8721,8991,8351,853
12/04/20071,8531,8601,8131,821
12/05/20071,8521,9011,8321,898
12/06/20071,9131,9351,8821,928
12/07/20071,9251,9331,8821,903
12/10/20071,9031,9101,8561,864
12/11/20071,8601,8791,8321,856
12/12/20071,8301,9001,8291,893
12/13/20071,8631,8631,7681,776
12/14/20071,7671,7881,7201,750
12/17/20071,7201,7561,7141,737
12/18/20071,7101,7271,6661,682
12/19/20071,7281,7901,7281,756
12/20/20071,7621,7751,7201,727
12/21/20071,7541,7921,7371,786
12/25/20071,8301,8521,8211,837
12/26/20071,8201,8481,8201,843
12/27/20071,8521,8581,8341,841
12/28/20071,8111,8301,7911,803