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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,273.4
CLOSE 1,272.5633

Low

LOW 720

High

HIGH 1,910
DATEOPENHIGHLOWCLOSE
01/04/2013795797768768
01/07/2013778778741742
01/08/2013735745725731
01/09/2013720753720738
01/10/2013753768750766
01/11/2013780784760770
01/15/2013770807769803
01/16/2013799824784788
01/17/2013800806761778
01/18/2013801830800830
01/21/2013837838811813
01/22/2013814822790802
01/23/2013788789759767
01/24/2013760793728792
01/25/2013812820805816
01/28/2013825826798801
01/29/2013786814782807
01/30/2013812828807828
01/31/2013819830806823
02/01/2013829830810815
02/04/2013812846810842
02/05/2013827904821866
02/06/2013888938884930
02/07/2013916929907921
02/08/2013900929899910
02/12/2013950959920921
02/13/2013900912873887
02/14/20139621,0379611,028
02/15/20131,0201,0991,0041,047
02/18/20131,0481,0651,0401,048
02/19/20131,0301,0561,0261,049
02/20/20131,0391,0961,0301,035
02/21/20131,0261,0269941,003
02/22/20139751,0089671,005
02/25/20131,0451,0491,0171,031
02/26/20131,0011,025995998
02/27/2013999999974979
02/28/20131,0081,0281,0051,019
03/01/20139911,0179831,011
03/04/20131,0501,0621,0411,053
03/05/20131,0891,1681,0881,149
03/06/20131,1601,1671,1251,132
03/07/20131,1461,1551,0971,102
03/08/20131,1201,1631,1181,139
03/11/20131,1471,1581,1311,150
03/12/20131,1651,1661,1351,143
03/13/20131,1141,1651,1091,148
03/14/20131,1601,1891,1451,178
03/15/20131,1831,1961,1741,193
03/18/20131,1821,1851,1381,142
03/19/20131,1851,2501,1851,236
03/21/20131,2401,2541,2261,242
03/22/20131,2151,2241,1981,209
03/25/20131,2391,2391,2221,228
03/26/20131,1961,2011,1751,191
03/27/20131,1821,2131,1821,212
03/28/20131,2191,2191,1701,190
03/29/20131,1851,1991,1801,188
04/01/20131,1891,2221,1671,167
04/02/20131,1451,1451,0851,113
04/03/20131,1241,1291,0891,118
04/04/20131,0771,1521,0671,149
04/05/20131,2171,2491,2041,216
04/08/20131,2761,2931,2531,278
04/09/20131,3131,3261,2801,296
04/10/20131,3121,3691,3081,349
04/11/20131,3691,3961,3611,395
04/12/20131,4001,4031,3441,361
04/15/20131,3311,3551,3161,316
04/16/20131,2911,3681,2821,341
04/17/20131,3951,4681,3821,424
04/18/20131,3941,4461,3811,385
04/19/20131,4151,4201,3771,401
04/22/20131,4551,4881,4161,429
04/23/20131,4351,4481,4171,436
04/24/20131,4801,5211,4401,452
04/25/20131,4471,4551,4101,437
04/26/20131,4331,4491,4181,420
04/30/20131,4211,4381,4001,409
05/01/20131,4121,4721,4051,432
05/02/20131,4071,4221,3711,376
05/07/20131,4271,5041,4261,502
05/08/20131,5001,5551,4861,515
05/09/20131,5411,5441,5031,507
05/10/20131,5611,5901,5491,587
05/13/20131,6271,6401,5511,584
05/14/20131,6201,6341,5921,607
05/15/20131,8431,9101,7871,869
05/16/20131,8601,9051,8201,889
05/17/20131,8301,8541,8111,835
05/20/20131,8851,8991,8231,845
05/21/20131,8061,8871,7971,823
05/22/20131,8261,8661,7801,814
05/23/20131,7741,8231,6311,638
05/24/20131,6551,7241,5561,645
05/27/20131,5651,6011,5421,554
05/28/20131,5541,6891,5461,673
05/29/20131,6941,7221,6321,668
05/30/20131,5901,6511,5471,564
05/31/20131,6041,6111,5541,572
06/03/20131,5401,6241,5101,576
06/04/20131,5501,6361,5171,609
06/05/20131,6311,6861,5741,584
06/06/20131,5801,6751,5551,613
06/07/20131,5751,5761,4101,481
06/10/20131,5351,6581,5301,658
06/11/20131,6571,6571,5661,574
06/12/20131,5011,5581,4831,551
06/13/20131,5001,5151,4101,421
06/14/20131,4601,4881,4251,439
06/17/20131,4081,4901,3931,490
06/18/20131,4701,5051,4501,461
06/19/20131,5211,5281,4681,503
06/20/20131,4761,5101,4571,474
06/21/20131,4251,5091,4091,499
06/24/20131,5291,5351,4681,478
06/25/20131,4601,5131,4251,461
06/26/20131,4951,4971,4091,412
06/27/20131,4231,4361,3741,433
06/28/20131,4591,5201,4591,511
07/01/20131,5371,5581,5101,551
07/02/20131,5591,5681,5271,564
07/03/20131,5891,6071,5321,534
07/04/20131,5101,5361,4961,518
07/05/20131,5181,5681,5181,562
07/08/20131,6021,6081,5421,542
07/09/20131,5751,5921,5601,581
07/10/20131,5821,5951,5381,551
07/11/20131,5591,5891,5391,565
07/12/20131,5631,5951,5481,555
07/16/20131,5731,5741,5261,536
07/17/20131,5251,5261,4461,472
07/18/20131,4781,4961,4541,472
07/19/20131,4851,4951,3531,373
07/22/20131,4021,4071,3251,337
07/23/20131,3341,3531,3211,349
07/24/20131,3551,3931,3541,369
07/25/20131,3801,4211,3721,415
07/26/20131,3871,4131,3771,393
07/29/20131,3301,3381,2931,301
07/30/20131,2891,3601,2811,355
07/31/20131,3411,3511,3041,313
08/01/20131,3191,3341,3061,326
08/02/20131,3621,4101,3501,410
08/05/20131,3961,4141,3781,382
08/06/20131,3831,4201,3571,417
08/07/20131,3601,3781,3451,345
08/08/20131,3491,3981,3331,339
08/09/20131,3281,3291,2211,233
08/12/20131,2181,2451,2021,220
08/13/20131,2801,3121,2731,296
08/14/20131,3101,3411,2941,336
08/15/20131,3091,3221,2781,286
08/16/20131,2601,2961,2531,287
08/19/20131,2931,3141,2761,312
08/20/20131,2991,3041,2311,240
08/21/20131,2511,2831,2371,264
08/22/20131,2421,2641,2331,250
08/23/20131,2901,3181,2841,312
08/26/20131,3281,3281,3011,311
08/27/20131,2871,3281,2741,295
08/28/20131,2631,2711,2271,245
08/29/20131,2481,2571,2361,247
08/30/20131,2781,2881,2391,243
09/02/20131,2411,2721,2281,265
09/03/20131,2721,3041,2571,290
09/04/20131,2701,3101,2581,307
09/05/20131,3311,3361,2941,311
09/06/20131,3401,3401,3011,303
09/09/20131,3401,3431,3071,318
09/10/20131,3211,3421,3021,339
09/11/20131,3491,3631,2931,295
09/12/20131,2821,2831,2321,239
09/13/20131,2201,2541,2191,242
09/17/20131,2491,2741,2461,257
09/18/20131,2621,3031,2621,287
09/19/20131,3041,3111,2881,303
09/20/20131,3101,3141,2941,301
09/24/20131,3111,3151,2761,284
09/25/20131,2851,3001,2611,262
09/26/20131,2581,3051,2541,304
09/27/20131,3101,3131,2771,294
09/30/20131,2661,2971,2531,277
10/01/20131,2791,2791,2271,229
10/02/20131,2301,2311,1591,166
10/03/20131,1631,1661,1461,149
10/04/20131,1401,1701,1401,156
10/07/20131,1461,1471,0911,112
10/08/20131,0901,1431,0851,136
10/09/20131,1271,1671,1141,165
10/10/20131,1731,1931,1561,193
10/11/20131,2181,2251,1961,202
10/15/20131,2151,2181,1801,192
10/16/20131,2001,2161,1951,211
10/17/20131,2351,2611,2251,237
10/18/20131,2401,2651,2351,263
10/21/20131,2661,2741,2501,269
10/22/20131,2701,2951,2661,292
10/23/20131,3031,3061,2401,243
10/24/20131,2431,2581,2271,256
10/25/20131,2751,3061,2211,223
10/28/20131,2481,2671,2321,267
10/29/20131,2441,2531,2311,241
10/30/20131,2701,2721,2451,256
10/31/20131,2621,2771,2481,252
11/01/20131,2691,2701,2121,227
11/05/20131,2291,2371,2151,231
11/06/20131,2211,2481,2151,232
11/07/20131,2261,2351,2131,216
11/08/20131,1951,2261,1941,217
11/11/20131,2321,2901,2051,272
11/12/20131,1221,1401,0631,134
11/13/20131,1301,1301,0981,111
11/14/20131,1201,1351,1141,126
11/15/20131,1481,1731,1361,170
11/18/20131,1931,1991,1751,192
11/19/20131,1901,1921,1561,174
11/20/20131,1901,2001,1711,192
11/21/20131,1991,2331,1981,229
11/22/20131,2501,2941,2421,267
11/25/20131,2771,2891,2681,282
11/26/20131,2501,2731,2391,265
11/27/20131,2481,2871,2471,270
11/28/20131,2901,3001,2801,300
11/29/20131,2981,3231,2881,312
12/02/20131,3201,3301,3101,317
12/03/20131,3201,3251,2901,314
12/04/20131,2811,2971,2611,280
12/05/20131,2791,2851,2481,254
12/06/20131,2351,2821,2331,277
12/09/20131,3031,3051,2791,290
12/10/20131,2951,3121,2831,309
12/11/20131,2861,3001,2711,283
12/12/20131,2761,2901,2661,284
12/13/20131,2741,3241,2741,306
12/16/20131,3081,3231,2751,277
12/17/20131,2951,2951,2611,268
12/18/20131,2811,3421,2811,335
12/19/20131,3871,4061,3261,342
12/20/20131,3321,3421,2931,307
12/24/20131,3051,3341,2971,325
12/25/20131,3261,3571,3211,355
12/26/20131,3601,3751,3551,370
12/27/20131,3791,3821,3381,351
12/30/20131,3581,3811,3511,371