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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,006.5796
CLOSE 1,003.4408

Low

LOW 382

High

HIGH 1,787
DATEOPENHIGHLOWCLOSE
01/04/20081,7431,7601,7221,744
01/07/20081,7551,7871,7051,718
01/08/20081,7081,7271,6661,680
01/09/20081,6631,6751,6351,665
01/10/20081,6351,6451,5881,602
01/11/20081,6021,6431,5721,578
01/15/20081,5941,5941,5281,538
01/16/20081,4781,4971,4251,436
01/17/20081,4481,4651,3371,408
01/18/20081,3991,4841,3801,466
01/21/20081,4471,4551,3811,383
01/22/20081,3401,3491,2711,284
01/23/20081,3241,3371,2521,284
01/24/20081,3171,3271,2631,282
01/25/20081,3021,3511,2921,344
01/28/20081,3341,3431,3041,313
01/29/20081,3101,3111,2551,267
01/30/20081,2631,2701,2241,232
01/31/20081,2261,2721,2201,249
02/01/20081,2691,2921,2461,278
02/04/20081,3381,3691,3221,366
02/05/20081,3591,4131,3371,353
02/06/20081,3121,3161,2411,241
02/07/20081,1811,1891,1141,152
02/08/20081,1461,1621,1371,144
02/12/20081,1381,1451,0711,081
02/13/20081,0851,1401,0811,124
02/14/20081,1661,1731,1381,161
02/15/20081,1411,1751,1111,166
02/18/20081,1651,1921,1571,171
02/19/20081,2161,2191,1711,188
02/20/20081,1851,2051,1641,175
02/21/20081,1821,2791,1821,236
02/22/20081,2201,2201,1391,169
02/25/20081,1661,2231,1661,212
02/26/20081,2351,2351,1881,190
02/27/20081,2101,2431,2091,222
02/28/20081,1951,2091,1811,196
02/29/20081,1561,1631,1311,155
03/03/20081,1201,1201,0751,082
03/04/20081,0901,0951,0421,060
03/05/20081,0561,0571,0381,040
03/06/20081,0601,1091,0601,092
03/07/20081,0431,0439821,002
03/10/2008976995955965
03/11/2008956997955993
03/12/20081,0231,033990999
03/13/2008981981930938
03/14/2008960981929937
03/17/2008925925893900
03/18/2008890907873899
03/19/2008939956933946
03/21/2008961980953977
03/24/2008974985957974
03/25/20089971,0189861,011
03/26/20081,0011,0319971,008
03/27/20089971,006963981
03/28/2008972994963991
03/31/20089921,003966972
04/01/2008970975951959
04/02/20089891,0179851,017
04/03/20081,0211,0521,0061,047
04/04/20081,0521,0691,0371,045
04/07/20081,0451,0751,0271,074
04/08/20081,0541,0641,0311,036
04/09/20081,0261,0471,0091,018
04/10/20081,0071,0139871,002
04/11/20081,0181,0731,0081,071
04/14/20081,0201,0289961,006
04/15/20081,0071,0331,0041,010
04/16/20081,0171,0481,0161,037
04/17/20081,0711,0911,0591,087
04/18/20081,1001,1221,0951,119
04/21/20081,1571,1741,1341,138
04/22/20081,1111,1171,0951,100
04/23/20081,1201,1501,1141,134
04/24/20081,1341,1441,1131,118
04/25/20081,1381,1691,1381,156
04/28/20081,1511,1921,1491,186
04/30/20081,1831,2251,1761,201
05/01/20081,1881,1901,1471,153
05/02/20081,1711,1931,1621,184
05/07/20081,1881,1981,1651,180
05/08/20081,1741,1911,1551,180
05/09/20081,1791,1791,1231,125
05/12/20081,1051,1731,1051,158
05/13/20081,1681,1681,1221,154
05/14/20081,1501,1781,1331,176
05/15/20081,1501,2411,1381,225
05/16/20081,2451,2541,2121,236
05/19/20081,2321,2791,2321,272
05/20/20081,2701,2781,2511,260
05/21/20081,2211,2561,2121,242
05/22/20081,2051,2441,2051,237
05/23/20081,2261,2591,2261,249
05/26/20081,2261,2361,1941,199
05/27/20081,2001,2371,2001,231
05/28/20081,2441,2491,1821,188
05/29/20081,2171,2651,2171,260
05/30/20081,2601,3041,2471,293
06/02/20081,2981,3221,2841,314
06/03/20081,2971,3251,2831,313
06/04/20081,2741,3051,2621,281
06/05/20081,3011,3031,2631,268
06/06/20081,2881,2961,2751,290
06/09/20081,2641,2661,2511,256
06/10/20081,2621,2721,2121,220
06/11/20081,2111,2251,2051,224
06/12/20081,1881,1891,1621,172
06/13/20081,1891,1891,1461,165
06/16/20081,1941,2201,1781,216
06/17/20081,2171,2281,1961,197
06/18/20081,2201,2581,2181,245
06/19/20081,2351,2451,2221,234
06/20/20081,2511,2601,2251,232
06/23/20081,2121,2401,2041,228
06/24/20081,2161,2211,1911,204
06/25/20081,1951,1971,1661,190
06/26/20081,1911,2051,1661,169
06/27/20081,1451,1611,1351,147
06/30/20081,1271,1271,0921,097
07/01/20081,0771,1041,0771,091
07/02/20081,0941,1021,0791,087
07/03/20081,0581,0591,0271,042
07/04/20081,0511,0921,0411,091
07/07/20081,0711,0881,0471,070
07/08/20081,0591,0631,0321,038
07/09/20081,0801,0851,0471,051
07/10/20081,0311,0721,0311,056
07/11/20081,0761,0961,0561,080
07/14/20081,0601,0891,0511,062
07/15/20081,0431,0441,0121,017
07/16/20081,0181,0421,0131,024
07/17/20081,0471,0531,0361,049
07/18/20081,0691,0811,0381,048
07/22/20081,0881,0971,0521,091
07/23/20081,1001,1191,0951,109
07/24/20081,1161,2031,1131,192
07/25/20081,1671,1681,1371,140
07/28/20081,1791,1811,1441,149
07/29/20081,1321,1331,0931,103
07/30/20081,1171,1311,0921,103
07/31/20081,1111,1181,0801,099
08/01/20081,0781,0841,0571,073
08/04/20081,0681,0961,0511,057
08/05/20081,0581,0871,0521,061
08/06/20081,0811,0861,0631,083
08/07/20081,1271,1981,1271,196
08/08/20081,1951,1961,1571,183
08/11/20081,1971,2251,1851,208
08/12/20081,2001,2141,1881,195
08/13/20081,1871,1871,1361,146
08/14/20081,1601,1661,1401,152
08/15/20081,1721,1731,1421,156
08/18/20081,1361,1861,1361,171
08/19/20081,1501,1691,1371,157
08/20/20081,1681,1961,1541,181
08/21/20081,1841,1991,1781,189
08/22/20081,1901,1901,1611,166
08/25/20081,1801,2051,1781,196
08/26/20081,1761,2001,1761,189
08/27/20081,1851,1851,1621,171
08/28/20081,1911,2001,1751,188
08/29/20081,1991,2161,1941,215
09/01/20081,1951,1951,1551,157
09/02/20081,1551,1701,1141,122
09/03/20081,1021,1111,0921,102
09/04/20081,1031,1031,0581,075
09/05/20081,0551,0681,0411,061
09/08/20081,0971,1171,0921,110
09/09/20081,0901,0911,0621,077
09/10/20081,0631,0701,0341,042
09/11/20081,0221,0431,0151,028
09/12/20081,0461,0541,0251,041
09/16/20089951,0529951,028
09/17/20081,1051,1171,0751,081
09/18/20081,0571,0631,0061,060
09/19/20081,1101,1221,0691,086
09/22/20081,1151,1241,0821,095
09/24/20081,0751,1191,0721,117
09/25/20081,0921,1171,0781,115
09/26/20081,1161,1281,0541,069
09/29/20081,0741,1141,0481,051
09/30/20081,0061,0461,0031,016
10/01/20081,0351,0501,0121,023
10/02/20081,0301,0401,0001,004
10/03/20089841,000944951
10/06/2008934934883894
10/07/2008824852794830
10/08/2008801802730730
10/09/2008720741684695
10/10/2008595665595628
10/14/2008728728728728
10/15/2008729761710757
10/16/2008657657657657
10/17/2008647647557557
10/20/2008556593537590
10/21/2008610620580606
10/22/2008583592553553
10/23/2008523537487529
10/24/2008527527440441
10/27/2008434468395400
10/28/2008404429382429
10/29/2008464494430469
10/30/2008479526460517
10/31/2008500507458458
11/04/2008488518483517
11/05/2008538548507543
11/06/2008505513474481
11/07/2008441497437460
11/10/2008495498467484
11/11/2008470477451456
11/12/2008443452432435
11/13/2008420421400405
11/14/2008435447429436
11/17/2008433465415450
11/18/2008455462438452
11/19/2008457472446460
11/20/2008440441411411
11/21/2008401467395458
11/25/2008468492467485
11/26/2008475479458465
11/27/2008474481464473
11/28/2008483510480508
12/01/2008505505483488
12/02/2008457457426428
12/03/2008436441430437
12/04/2008437437406411
12/05/2008412415402404
12/08/2008411454411454
12/09/2008449469444454
12/10/2008473500471500
12/11/2008475479462479
12/12/2008454464427441
12/15/2008464480461480
12/16/2008476487466479
12/17/2008484493458466
12/18/2008446475445455
12/19/2008460474451461
12/22/2008451472451470
12/24/2008466484461472
12/25/2008477479468471
12/26/2008481486475486
12/29/2008482486473479
12/30/2008481502478500