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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,203.0041
CLOSE 1,202.0245

Low

LOW 920

High

HIGH 1,593
DATEOPENHIGHLOWCLOSE
01/04/20101,1971,2191,1971,216
01/05/20101,2401,2401,2151,219
01/06/20101,2151,2271,1981,203
01/07/20101,1951,2111,1661,175
01/08/20101,1941,2161,1801,216
01/12/20101,2161,2751,2091,273
01/13/20101,2471,3051,2461,299
01/14/20101,3201,3891,3101,387
01/15/20101,4461,4521,4131,447
01/18/20101,4361,4771,4171,471
01/19/20101,4711,4741,4151,421
01/20/20101,4581,4631,4101,413
01/21/20101,3831,4451,3711,444
01/22/20101,3991,4321,3901,409
01/25/20101,3791,4161,3711,404
01/26/20101,3901,4081,3531,356
01/27/20101,3951,4041,3301,341
01/28/20101,3601,3991,3431,394
01/29/20101,3841,4141,3651,390
02/01/20101,3891,3971,3031,350
02/02/20101,3801,4091,3791,390
02/03/20101,4201,4331,3831,386
02/04/20101,3791,3791,3131,320
02/05/20101,2531,2841,2481,256
02/08/20101,2491,2501,2121,216
02/09/20101,2041,2391,1971,231
02/10/20101,2011,2041,1411,154
02/12/20101,1651,1811,1591,178
02/15/20101,1831,2111,1771,177
02/16/20101,1931,2001,1751,180
02/17/20101,2191,2681,2121,265
02/18/20101,2581,2781,2461,276
02/19/20101,2791,2861,2491,252
02/22/20101,2991,3071,2871,302
02/23/20101,3101,3341,2981,331
02/24/20101,2901,2971,2741,276
02/25/20101,2891,2941,2371,239
02/26/20101,2391,2571,2281,229
03/01/20101,2231,2321,2041,221
03/02/20101,2261,2491,2171,247
03/03/20101,2361,2371,2121,218
03/04/20101,2221,2381,2061,207
03/05/20101,2181,2541,2171,252
03/08/20101,2981,2991,2791,287
03/09/20101,2811,2991,2701,297
03/10/20101,3111,3331,3051,316
03/11/20101,3391,3591,3331,354
03/12/20101,3791,3961,3651,391
03/15/20101,3841,4021,3661,398
03/16/20101,3851,4291,3811,415
03/17/20101,4101,4181,3751,402
03/18/20101,3931,4031,3461,349
03/19/20101,3701,4091,3671,407
03/23/20101,4451,4461,4251,440
03/24/20101,4401,4481,4141,424
03/25/20101,4281,4451,4211,441
03/26/20101,4421,4661,4351,463
03/29/20101,4501,4761,4401,471
03/30/20101,4781,4851,4681,480
03/31/20101,4931,4971,4751,477
04/01/20101,5001,5281,4761,521
04/02/20101,5291,5691,5161,553
04/05/20101,5721,5931,5701,588
04/06/20101,5911,5921,5301,542
04/07/20101,5431,5751,5271,550
04/08/20101,5281,5331,5031,504
04/09/20101,4951,5051,4581,493
04/12/20101,5191,5341,4761,482
04/13/20101,4921,5121,4661,482
04/14/20101,4891,4931,4511,459
04/15/20101,4851,5001,4741,488
04/16/20101,4701,4901,4401,447
04/19/20101,4061,4181,4021,416
04/20/20101,4171,4261,3831,385
04/21/20101,4151,4641,4111,455
04/22/20101,4261,4391,4041,433
04/23/20101,4341,4511,4081,413
04/26/20101,4401,4721,4361,470
04/27/20101,4711,5021,4661,492
04/28/20101,4621,4631,4201,444
04/30/20101,4791,4791,4581,471
05/06/20101,4111,4191,3961,404
05/07/20101,3201,3601,3111,350
05/10/20101,3521,3821,3511,362
05/11/20101,3901,3991,2811,286
05/12/20101,2981,3211,2651,275
05/13/20101,3051,3381,3011,324
05/14/20101,2951,2971,2521,264
05/17/20101,2501,2601,2111,229
05/18/20101,2411,2421,2071,223
05/19/20101,2021,2491,1801,246
05/20/20101,2461,2691,2121,219
05/21/20101,1601,1921,1441,186
05/24/20101,1801,1951,1571,177
05/25/20101,1621,1681,1221,124
05/26/20101,1451,1631,1091,140
05/27/20101,1121,1831,1101,183
05/28/20101,2131,2211,1711,199
05/31/20101,2131,2261,1931,216
06/01/20101,2071,2121,1711,178
06/02/20101,1481,1841,1251,136
06/03/20101,1661,2421,1651,238
06/04/20101,2241,2841,2231,273
06/07/20101,2271,2271,2051,205
06/08/20101,2291,2871,2041,274
06/09/20101,2551,2901,2541,280
06/10/20101,3001,3031,2581,291
06/11/20101,3211,3431,3111,334
06/14/20101,3451,3691,3421,356
06/15/20101,3441,3901,3361,365
06/16/20101,3951,3961,3711,375
06/17/20101,3701,3911,3541,356
06/18/20101,3531,3771,3371,349
06/21/20101,3581,3911,3571,390
06/22/20101,3801,3891,3471,348
06/23/20101,3181,3251,3051,308
06/24/20101,3061,3341,2981,315
06/25/20101,2981,3051,2671,270
06/28/20101,2901,2941,2651,267
06/29/20101,2681,2961,2371,242
06/30/20101,2121,2191,1991,210
07/01/20101,1911,1971,1401,148
07/02/20101,1501,1661,1281,144
07/05/20101,1441,1571,1261,139
07/06/20101,1201,1601,1021,157
07/07/20101,1481,1511,1141,122
07/08/20101,1601,1621,1351,141
07/09/20101,1401,1441,1221,131
07/12/20101,1301,1681,1251,149
07/13/20101,1601,1781,1301,135
07/14/20101,1651,2211,1591,221
07/15/20101,2061,2171,1821,191
07/16/20101,1731,1901,1321,136
07/20/20101,1011,1251,0911,099
07/21/20101,1261,1311,0601,068
07/22/20101,0591,0651,0381,059
07/23/20101,0931,0991,0731,092
07/26/20101,1151,1191,0981,103
07/27/20101,1081,1151,0961,112
07/28/20101,1441,1911,1331,182
07/29/20101,1621,1761,1571,166
07/30/20101,1461,1471,0931,106
08/02/20101,1301,1301,0941,096
08/03/20101,1301,1351,0941,100
08/04/20101,0901,0901,0521,055
08/05/20101,0751,0901,0091,019
08/06/20101,0141,0169891,013
08/09/20109901,001987998
08/10/20101,0071,0249981,012
08/11/2010987998972974
08/12/2010946970933967
08/13/2010962977938969
08/16/2010950957927943
08/17/2010928948926941
08/18/2010955960935944
08/19/2010939976938968
08/20/2010949961942946
08/23/2010947960934956
08/24/2010939957930947
08/25/2010932962932951
08/26/2010958967943957
08/27/2010949973932971
08/30/20109951,012981988
08/31/2010959961924926
09/01/2010930954920936
09/02/2010963975953963
09/03/2010975986960975
09/06/20109941,0189891,014
09/07/20109961,0049811,001
09/08/2010973980964970
09/09/2010983989962964
09/10/20109671,000965998
09/13/20101,0131,0219951,014
09/14/20101,0161,0211,0001,012
09/15/20101,0001,0569971,045
09/16/20101,0541,0601,0341,035
09/17/20101,0471,0521,0311,048
09/21/20101,0701,0701,0491,055
09/22/20101,0441,0531,0311,040
09/24/20101,0141,0341,0041,019
09/27/20101,0401,0561,0301,048
09/28/20109831,0359801,022
09/29/20101,0241,0421,0191,026
09/30/20101,0211,0241,0021,002
10/01/20101,0161,017973973
10/04/2010969984944964
10/05/2010957970936968
10/06/2010983991960981
10/07/2010975982964978
10/08/2010980999972987
10/12/20109961,000958960
10/13/2010975979950952
10/14/2010966975955972
10/15/2010972972958962
10/18/2010956960936940
10/19/2010946964941947
10/20/2010938944927941
10/21/2010956956927941
10/22/2010942963941960
10/25/2010961988946982
10/26/20109861,007984995
10/27/20101,0091,0391,0061,036
10/28/20101,0351,0391,0171,032
10/29/20101,0331,0431,0201,034
11/01/20101,0401,0541,0151,043
11/02/20101,0451,046992996
11/04/20101,0081,0351,0041,023
11/05/20101,0521,0841,0471,066
11/08/20101,0671,1441,0571,127
11/09/20101,1181,1351,1141,120
11/10/20101,1361,1461,1271,141
11/11/20101,1891,2051,1561,158
11/12/20101,1581,1701,1331,136
11/15/20101,1471,1621,1411,161
11/16/20101,1741,1771,1371,142
11/17/20101,1151,1441,1121,141
11/18/20101,1401,1801,1311,179
11/19/20101,1921,1931,1651,178
11/22/20101,1901,1991,1801,195
11/24/20101,1651,1871,1571,183
11/25/20101,2001,2041,1831,189
11/26/20101,2041,2041,1761,184
11/29/20101,1701,1781,1291,140
11/30/20101,1391,1391,1061,113
12/01/20101,1151,1251,0931,121
12/02/20101,1511,1671,1371,167
12/03/20101,1671,1721,1521,162
12/06/20101,1571,1681,1441,164
12/07/20101,1641,1651,1421,151
12/08/20101,1701,2021,1591,198
12/09/20101,2201,2461,2001,234
12/10/20101,2531,2531,2041,211
12/13/20101,2151,2411,2111,240
12/14/20101,2461,2501,2261,238
12/15/20101,2401,2451,2191,226
12/16/20101,2121,2181,2081,211
12/17/20101,2021,2321,2001,230
12/20/20101,2301,2401,2031,208
12/21/20101,2091,2391,2061,236
12/22/20101,2381,2631,2281,234
12/24/20101,2271,2341,2231,223
12/27/20101,2391,2581,2331,251
12/28/20101,2601,2601,2491,249
12/29/20101,2481,2551,2441,255
12/30/20101,2471,2491,2281,240