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

2011 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 932.6449

CLOSE 930.7429

Low

LOW 484

High

HIGH 1,429

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,250	1,278	1,245	1,278
01/05/2011	1,273	1,287	1,268	1,279
01/06/2011	1,300	1,359	1,298	1,331
01/07/2011	1,330	1,353	1,323	1,348
01/11/2011	1,340	1,371	1,339	1,365
01/12/2011	1,377	1,377	1,355	1,357
01/13/2011	1,378	1,382	1,356	1,364
01/14/2011	1,334	1,369	1,334	1,342
01/17/2011	1,358	1,374	1,350	1,355
01/18/2011	1,353	1,373	1,332	1,363
01/19/2011	1,372	1,386	1,370	1,373
01/20/2011	1,357	1,360	1,315	1,322
01/21/2011	1,314	1,319	1,260	1,267
01/24/2011	1,268	1,285	1,257	1,276
01/25/2011	1,281	1,301	1,278	1,294
01/26/2011	1,292	1,299	1,272	1,276
01/27/2011	1,295	1,295	1,268	1,273
01/28/2011	1,275	1,287	1,255	1,261
01/31/2011	1,240	1,257	1,234	1,243
02/01/2011	1,247	1,255	1,235	1,242
02/02/2011	1,263	1,276	1,259	1,268
02/03/2011	1,266	1,268	1,250	1,256
02/04/2011	1,272	1,284	1,267	1,277
02/07/2011	1,304	1,304	1,289	1,297
02/08/2011	1,317	1,333	1,304	1,332
02/09/2011	1,320	1,374	1,287	1,319
02/10/2011	1,309	1,322	1,302	1,303
02/14/2011	1,328	1,353	1,323	1,349
02/15/2011	1,363	1,401	1,357	1,396
02/16/2011	1,402	1,422	1,391	1,418
02/17/2011	1,422	1,429	1,388	1,389
02/18/2011	1,390	1,393	1,368	1,368
02/21/2011	1,357	1,365	1,326	1,352
02/22/2011	1,325	1,331	1,311	1,314
02/23/2011	1,293	1,329	1,293	1,318
02/24/2011	1,309	1,315	1,297	1,305
02/25/2011	1,307	1,317	1,288	1,301
02/28/2011	1,302	1,341	1,288	1,336
03/01/2011	1,356	1,382	1,347	1,382
03/02/2011	1,370	1,391	1,357	1,358
03/03/2011	1,359	1,371	1,348	1,357
03/04/2011	1,387	1,389	1,365	1,366
03/07/2011	1,358	1,358	1,310	1,316
03/08/2011	1,308	1,316	1,293	1,295
03/09/2011	1,311	1,318	1,268	1,268
03/10/2011	1,266	1,267	1,231	1,239
03/11/2011	1,210	1,234	1,202	1,220
03/14/2011	1,070	1,144	1,059	1,080
03/15/2011	1,021	1,034	851	944
03/16/2011	1,094	1,094	1,027	1,054
03/17/2011	994	1,034	963	1,003
03/18/2011	1,005	1,047	1,001	1,046
03/22/2011	1,081	1,090	1,033	1,043
03/23/2011	1,035	1,054	1,010	1,020
03/24/2011	1,025	1,029	988	1,002
03/25/2011	1,023	1,038	1,008	1,023
03/28/2011	1,037	1,037	1,000	1,009
03/29/2011	987	1,006	966	996
03/30/2011	1,015	1,070	1,015	1,069
03/31/2011	1,105	1,118	1,083	1,115
04/01/2011	1,115	1,130	1,088	1,089
04/04/2011	1,119	1,133	1,117	1,127
04/05/2011	1,128	1,137	1,104	1,129
04/06/2011	1,129	1,134	1,101	1,105
04/07/2011	1,105	1,105	1,047	1,053
04/08/2011	1,052	1,095	1,030	1,077
04/11/2011	1,063	1,063	1,032	1,050
04/12/2011	1,032	1,046	1,016	1,021
04/13/2011	1,014	1,049	1,012	1,043
04/14/2011	1,027	1,064	1,019	1,061
04/15/2011	1,061	1,068	1,037	1,058
04/18/2011	1,057	1,060	1,031	1,031
04/19/2011	1,020	1,034	1,014	1,018
04/20/2011	1,045	1,060	1,045	1,057
04/21/2011	1,078	1,090	1,064	1,077
04/22/2011	1,070	1,122	1,070	1,111
04/25/2011	1,112	1,128	1,104	1,122
04/26/2011	1,105	1,111	1,084	1,085
04/27/2011	1,098	1,107	1,092	1,097
04/28/2011	1,120	1,133	1,116	1,128
05/02/2011	1,142	1,158	1,128	1,144
05/06/2011	1,111	1,121	1,104	1,114
05/09/2011	1,111	1,125	1,109	1,110
05/10/2011	1,109	1,121	1,107	1,112
05/11/2011	1,126	1,134	1,121	1,126
05/12/2011	1,116	1,127	1,096	1,097
05/13/2011	1,075	1,075	997	1,023
05/16/2011	1,020	1,030	1,005	1,026
05/17/2011	1,019	1,021	992	1,017
05/18/2011	1,039	1,064	1,036	1,058
05/19/2011	1,073	1,088	1,049	1,049
05/20/2011	1,055	1,072	1,051	1,052
05/23/2011	1,032	1,049	1,023	1,040
05/24/2011	1,031	1,072	1,031	1,068
05/25/2011	1,069	1,078	1,049	1,050
05/26/2011	1,065	1,072	1,057	1,065
05/27/2011	1,061	1,065	1,051	1,061
05/30/2011	1,062	1,074	1,051	1,069
05/31/2011	1,071	1,116	1,068	1,108
06/01/2011	1,108	1,129	1,107	1,113
06/02/2011	1,098	1,102	1,089	1,098
06/03/2011	1,090	1,107	1,090	1,097
06/06/2011	1,086	1,090	1,070	1,072
06/07/2011	1,073	1,092	1,072	1,085
06/08/2011	1,092	1,112	1,079	1,110
06/09/2011	1,092	1,092	1,060	1,070
06/10/2011	1,086	1,089	1,054	1,058
06/13/2011	1,041	1,059	1,039	1,055
06/14/2011	1,052	1,080	1,045	1,075
06/15/2011	1,087	1,093	1,077	1,088
06/16/2011	1,063	1,073	1,056	1,058
06/17/2011	1,070	1,085	1,053	1,057
06/20/2011	1,054	1,069	1,047	1,047
06/21/2011	1,053	1,060	1,027	1,034
06/22/2011	1,049	1,076	1,046	1,068
06/23/2011	1,053	1,063	1,039	1,042
06/24/2011	1,048	1,069	1,045	1,066
06/27/2011	1,050	1,059	1,035	1,035
06/28/2011	1,022	1,027	1,008	1,013
06/29/2011	1,030	1,036	1,019	1,036
06/30/2011	1,038	1,044	1,023	1,040
07/01/2011	1,050	1,050	1,037	1,039
07/04/2011	1,051	1,058	1,044	1,047
07/05/2011	1,044	1,054	1,042	1,047
07/06/2011	1,049	1,055	1,045	1,052
07/07/2011	1,048	1,072	1,039	1,070
07/08/2011	1,094	1,097	1,061	1,071
07/11/2011	1,056	1,061	1,042	1,046
07/12/2011	1,034	1,035	1,018	1,024
07/13/2011	1,003	1,007	994	1,003
07/14/2011	997	999	971	991
07/15/2011	985	990	974	984
07/19/2011	980	1,000	967	995
07/20/2011	1,003	1,033	1,002	1,022
07/21/2011	1,036	1,036	1,008	1,016
07/22/2011	1,030	1,035	1,024	1,029
07/25/2011	1,025	1,035	1,020	1,026
07/26/2011	1,034	1,034	1,022	1,030
07/27/2011	1,017	1,019	1,006	1,012
07/28/2011	1,000	1,001	981	986
07/29/2011	982	992	971	972
08/01/2011	981	988	978	982
08/02/2011	976	978	958	961
08/03/2011	940	945	922	934
08/04/2011	935	948	928	935
08/05/2011	880	894	870	879
08/08/2011	834	843	800	804
08/09/2011	788	801	760	799
08/10/2011	833	837	816	819
08/11/2011	800	818	785	816
08/12/2011	819	823	773	775
08/15/2011	782	792	772	781
08/16/2011	788	798	786	793
08/17/2011	777	784	756	765
08/18/2011	759	761	726	733
08/19/2011	714	718	694	705
08/22/2011	700	722	667	670
08/23/2011	680	690	663	689
08/24/2011	690	698	650	651
08/25/2011	656	680	641	676
08/26/2011	673	699	665	698
08/29/2011	680	719	670	706
08/30/2011	724	734	718	727
08/31/2011	715	718	698	703
09/01/2011	707	728	700	719
09/02/2011	704	709	677	684
09/05/2011	664	666	644	647
09/06/2011	643	643	612	613
09/07/2011	631	643	627	640
09/08/2011	650	655	624	631
09/09/2011	626	632	606	610
09/12/2011	590	602	578	597
09/13/2011	598	617	593	612
09/14/2011	618	624	584	589
09/15/2011	608	619	604	610
09/16/2011	626	660	623	657
09/20/2011	637	652	634	648
09/21/2011	651	670	638	654
09/22/2011	640	640	617	618
09/26/2011	619	619	578	583
09/27/2011	603	610	585	589
09/28/2011	588	588	545	558
09/29/2011	552	591	546	588
09/30/2011	572	593	566	572
10/03/2011	563	564	537	539
10/04/2011	517	536	514	531
10/05/2011	522	529	484	488
10/06/2011	501	518	494	499
10/07/2011	516	527	514	521
10/11/2011	540	555	538	553
10/12/2011	543	592	534	576
10/13/2011	577	632	577	616
10/14/2011	617	637	601	609
10/17/2011	629	639	626	628
10/18/2011	608	627	602	625
10/19/2011	633	637	609	616
10/20/2011	606	610	579	586
10/21/2011	587	602	585	588
10/24/2011	598	625	590	620
10/25/2011	628	632	618	623
10/26/2011	601	638	598	633
10/27/2011	640	649	623	649
10/28/2011	679	685	613	616
10/31/2011	617	648	612	622
11/01/2011	612	613	580	585
11/02/2011	575	583	559	560
11/04/2011	582	588	553	566
11/07/2011	560	572	554	570
11/08/2011	562	566	532	533
11/09/2011	543	568	539	548
11/10/2011	508	620	502	608
11/11/2011	603	603	572	599
11/14/2011	614	639	598	612
11/15/2011	601	608	589	597
11/16/2011	587	608	573	577
11/17/2011	578	603	577	601
11/18/2011	591	604	580	601
11/21/2011	598	601	581	597
11/22/2011	583	601	576	594
11/24/2011	583	587	561	570
11/25/2011	565	590	557	566
11/28/2011	596	619	590	612
11/29/2011	616	641	616	641
11/30/2011	630	633	617	625
12/01/2011	653	669	645	665
12/02/2011	662	665	648	663
12/05/2011	670	689	663	679
12/06/2011	671	676	632	637
12/07/2011	643	656	642	655
12/08/2011	655	665	650	657
12/09/2011	637	640	626	629
12/12/2011	639	654	639	653
12/13/2011	638	639	628	635
12/14/2011	629	644	628	632
12/15/2011	625	626	615	616
12/16/2011	624	624	611	616
12/19/2011	610	612	594	594
12/20/2011	594	611	589	602
12/21/2011	615	621	605	610
12/22/2011	600	605	579	581
12/26/2011	591	601	582	585
12/27/2011	583	586	576	578
12/28/2011	579	581	567	571
12/29/2011	568	568	556	561
12/30/2011	562	575	560	574

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High