6976.T: Taiyo Yuden Co., Ltd. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 909.7582

CLOSE 910.2541

Low

LOW 475

High

HIGH 1,343

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	521	522	514	519
01/06/2009	520	542	520	537
01/07/2009	573	637	568	637
01/08/2009	627	628	569	571
01/09/2009	572	590	547	556
01/13/2009	526	526	513	518
01/14/2009	519	522	504	516
01/15/2009	485	488	480	480
01/16/2009	486	500	475	495
01/19/2009	500	508	493	502
01/20/2009	493	502	480	497
01/21/2009	487	545	482	535
01/22/2009	535	593	516	587
01/23/2009	587	587	543	546
01/26/2009	529	567	529	538
01/27/2009	500	535	494	508
01/28/2009	502	552	500	539
01/29/2009	542	560	529	535
01/30/2009	519	527	506	515
02/02/2009	501	526	496	511
02/03/2009	521	560	516	531
02/04/2009	545	580	533	574
02/05/2009	568	595	553	572
02/06/2009	592	597	566	579
02/09/2009	600	615	593	593
02/10/2009	609	609	564	579
02/12/2009	565	577	551	564
02/13/2009	574	574	550	558
02/16/2009	551	569	543	556
02/17/2009	551	567	540	545
02/18/2009	532	541	527	530
02/19/2009	540	542	521	527
02/20/2009	522	527	504	512
02/23/2009	492	532	483	526
02/24/2009	516	517	500	517
02/25/2009	537	563	525	561
02/26/2009	559	569	550	560
02/27/2009	562	602	555	590
03/02/2009	580	606	572	575
03/03/2009	565	608	559	606
03/04/2009	599	640	595	633
03/05/2009	650	697	646	656
03/06/2009	637	657	624	628
03/09/2009	648	657	621	637
03/10/2009	645	660	639	659
03/11/2009	688	731	680	726
03/12/2009	726	750	710	716
03/13/2009	759	766	746	760
03/16/2009	759	782	756	757
03/17/2009	767	779	743	779
03/18/2009	799	808	741	748
03/19/2009	732	736	698	708
03/23/2009	709	758	708	749
03/24/2009	775	784	741	774
03/25/2009	784	784	745	755
03/26/2009	752	802	747	802
03/27/2009	812	843	791	797
03/30/2009	807	812	749	752
03/31/2009	746	784	737	744
04/01/2009	760	771	740	770
04/02/2009	790	796	775	796
04/03/2009	821	827	780	805
04/06/2009	815	848	814	826
04/07/2009	816	817	788	791
04/08/2009	761	761	727	739
04/09/2009	749	765	745	765
04/10/2009	787	794	753	769
04/13/2009	755	769	727	734
04/14/2009	754	754	702	709
04/15/2009	719	723	697	705
04/16/2009	721	740	692	702
04/17/2009	732	752	726	745
04/20/2009	725	729	709	723
04/21/2009	691	709	689	709
04/22/2009	720	740	715	735
04/23/2009	745	760	725	754
04/24/2009	757	759	726	732
04/27/2009	734	735	703	716
04/28/2009	726	740	697	699
04/30/2009	715	752	715	749
05/01/2009	750	777	735	773
05/07/2009	825	834	807	834
05/08/2009	812	824	808	819
05/11/2009	822	831	809	820
05/12/2009	813	824	802	811
05/13/2009	805	815	780	789
05/14/2009	779	780	748	756
05/15/2009	740	813	735	787
05/18/2009	767	804	750	793
05/19/2009	813	824	798	809
05/20/2009	789	816	785	812
05/21/2009	812	814	798	811
05/22/2009	799	841	795	838
05/25/2009	839	859	820	840
05/26/2009	833	837	814	826
05/27/2009	846	860	843	857
05/28/2009	850	957	846	946
05/29/2009	966	998	947	991
06/01/2009	990	1,011	975	997
06/02/2009	1,019	1,020	978	993
06/03/2009	990	1,005	981	985
06/04/2009	975	1,005	973	990
06/05/2009	1,000	1,015	986	1,011
06/08/2009	1,009	1,042	1,009	1,022
06/09/2009	1,010	1,014	963	973
06/10/2009	975	996	966	991
06/11/2009	1,001	1,013	983	996
06/12/2009	1,018	1,053	999	1,042
06/15/2009	1,046	1,047	1,001	1,008
06/16/2009	985	989	968	969
06/17/2009	972	1,007	961	997
06/18/2009	998	998	963	984
06/19/2009	967	980	943	959
06/22/2009	952	987	946	983
06/23/2009	963	963	935	941
06/24/2009	931	961	931	959
06/25/2009	979	1,059	966	1,041
06/26/2009	1,041	1,054	1,019	1,051
06/29/2009	1,064	1,069	1,016	1,022
06/30/2009	1,051	1,076	1,045	1,064
07/01/2009	1,060	1,098	1,045	1,079
07/02/2009	1,063	1,089	1,063	1,074
07/03/2009	1,054	1,080	1,035	1,076
07/06/2009	1,056	1,063	1,015	1,039
07/07/2009	1,059	1,061	1,026	1,038
07/08/2009	1,039	1,046	1,023	1,025
07/09/2009	1,005	1,039	990	1,026
07/10/2009	1,042	1,064	1,016	1,055
07/13/2009	1,056	1,070	983	993
07/14/2009	1,023	1,061	1,019	1,059
07/15/2009	1,078	1,113	1,071	1,111
07/16/2009	1,139	1,173	1,121	1,129
07/17/2009	1,139	1,146	1,096	1,104
07/21/2009	1,147	1,176	1,135	1,175
07/22/2009	1,172	1,181	1,150	1,166
07/23/2009	1,160	1,202	1,155	1,195
07/24/2009	1,216	1,252	1,215	1,247
07/27/2009	1,263	1,295	1,261	1,285
07/28/2009	1,297	1,298	1,208	1,218
07/29/2009	1,234	1,294	1,222	1,261
07/30/2009	1,281	1,289	1,242	1,250
07/31/2009	1,290	1,295	1,256	1,295
08/03/2009	1,288	1,318	1,276	1,305
08/04/2009	1,331	1,343	1,296	1,305
08/05/2009	1,296	1,305	1,239	1,244
08/06/2009	1,224	1,281	1,224	1,276
08/07/2009	1,277	1,279	1,185	1,221
08/10/2009	1,261	1,267	1,213	1,224
08/11/2009	1,204	1,217	1,184	1,190
08/12/2009	1,189	1,223	1,163	1,188
08/13/2009	1,209	1,224	1,204	1,209
08/14/2009	1,227	1,249	1,208	1,225
08/17/2009	1,205	1,215	1,172	1,175
08/18/2009	1,156	1,178	1,141	1,163
08/19/2009	1,183	1,209	1,173	1,179
08/20/2009	1,179	1,183	1,142	1,158
08/21/2009	1,168	1,169	1,115	1,132
08/24/2009	1,172	1,205	1,168	1,198
08/25/2009	1,190	1,205	1,163	1,165
08/26/2009	1,172	1,180	1,153	1,174
08/27/2009	1,169	1,173	1,127	1,139
08/28/2009	1,159	1,163	1,123	1,134
08/31/2009	1,139	1,161	1,097	1,110
09/01/2009	1,081	1,119	1,077	1,091
09/02/2009	1,051	1,061	1,047	1,061
09/03/2009	1,064	1,069	1,043	1,054
09/04/2009	1,060	1,071	1,044	1,055
09/07/2009	1,068	1,090	1,068	1,089
09/08/2009	1,081	1,108	1,069	1,107
09/09/2009	1,108	1,125	1,073	1,080
09/10/2009	1,093	1,116	1,082	1,114
09/11/2009	1,107	1,115	1,088	1,105
09/14/2009	1,088	1,088	1,035	1,038
09/15/2009	1,049	1,059	1,011	1,031
09/16/2009	1,043	1,071	1,033	1,037
09/17/2009	1,059	1,065	1,046	1,065
09/18/2009	1,041	1,041	1,008	1,023
09/21/2009	1,023	1,023	1,023	1,023
09/24/2009	1,043	1,060	1,026	1,057
09/25/2009	1,052	1,086	1,045	1,081
09/28/2009	1,059	1,060	1,013	1,024
09/29/2009	1,050	1,071	1,043	1,063
09/30/2009	1,057	1,075	1,055	1,059
10/01/2009	1,050	1,073	1,028	1,032
10/02/2009	992	996	964	976
10/05/2009	966	968	941	950
10/06/2009	955	973	943	954
10/07/2009	967	986	963	983
10/08/2009	1,015	1,022	1,001	1,019
10/09/2009	1,025	1,066	1,020	1,061
10/13/2009	1,081	1,098	1,076	1,093
10/14/2009	1,100	1,100	1,063	1,077
10/15/2009	1,114	1,125	1,100	1,107
10/16/2009	1,124	1,132	1,096	1,116
10/19/2009	1,096	1,114	1,079	1,104
10/20/2009	1,130	1,133	1,115	1,120
10/21/2009	1,087	1,097	1,070	1,072
10/22/2009	1,047	1,065	1,038	1,064
10/23/2009	1,073	1,080	1,054	1,070
10/26/2009	1,050	1,063	1,049	1,059
10/27/2009	1,039	1,048	1,028	1,036
10/28/2009	1,033	1,040	1,005	1,013
10/29/2009	993	1,012	988	1,008
10/30/2009	1,028	1,052	1,020	1,044
11/02/2009	994	997	979	983
11/04/2009	982	994	971	974
11/05/2009	977	981	945	965
11/06/2009	985	994	978	988
11/09/2009	989	989	927	942
11/10/2009	975	1,012	975	994
11/11/2009	995	1,003	982	985
11/12/2009	990	1,000	965	966
11/13/2009	959	969	934	961
11/16/2009	979	984	951	984
11/17/2009	992	1,007	962	963
11/18/2009	953	968	928	937
11/19/2009	947	948	902	911
11/20/2009	881	921	867	920
11/24/2009	930	934	888	890
11/25/2009	876	892	866	880
11/26/2009	860	886	856	875
11/27/2009	885	894	843	848
11/30/2009	860	900	860	887
12/01/2009	877	898	852	895
12/02/2009	897	929	882	923
12/03/2009	980	1,002	962	999
12/04/2009	999	1,012	981	1,012
12/07/2009	1,032	1,073	1,031	1,056
12/08/2009	1,028	1,053	1,026	1,044
12/09/2009	1,022	1,033	1,014	1,028
12/10/2009	1,008	1,033	995	1,007
12/11/2009	1,047	1,099	1,041	1,093
12/14/2009	1,078	1,094	1,068	1,093
12/15/2009	1,075	1,102	1,068	1,096
12/16/2009	1,105	1,113	1,076	1,088
12/17/2009	1,105	1,109	1,083	1,102
12/18/2009	1,090	1,133	1,075	1,132
12/21/2009	1,152	1,171	1,133	1,134
12/22/2009	1,164	1,165	1,145	1,164
12/24/2009	1,184	1,196	1,176	1,185
12/25/2009	1,190	1,193	1,168	1,187
12/28/2009	1,199	1,228	1,196	1,224
12/29/2009	1,225	1,232	1,210	1,224
12/30/2009	1,214	1,217	1,165	1,194

Menu

Create your free account now!

6976.T: Taiyo Yuden Co., Ltd. Historical Data

2009 Historical Chart

Average

Low

High