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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,200.1393
CLOSE 1,201.1557

Low

LOW 962

High

HIGH 1,495
DATEOPENHIGHLOWCLOSE
01/06/20141,3601,3611,3151,317
01/07/20141,3081,3361,3021,330
01/08/20141,3441,3721,3311,369
01/09/20141,3491,3561,3271,335
01/10/20141,2801,3241,2751,317
01/14/20141,2891,3041,2831,289
01/15/20141,3001,3431,2961,342
01/16/20141,3611,4051,3611,373
01/17/20141,3621,3841,3581,380
01/20/20141,3881,3941,3601,370
01/21/20141,4001,4351,3971,426
01/22/20141,3951,4211,3761,407
01/23/20141,4211,4581,4131,446
01/24/20141,4131,4641,4101,426
01/27/20141,3971,4151,3511,374
01/28/20141,3031,3531,2921,307
01/29/20141,3221,3361,3021,322
01/30/20141,2921,2921,2541,271
01/31/20141,2961,3041,2311,258
02/03/20141,2241,2461,2001,201
02/04/20141,1581,1721,1421,142
02/05/20141,1641,1741,1221,145
02/06/20141,1691,1781,1211,128
02/07/20141,1651,1801,1441,157
02/10/20141,1841,1931,1601,186
02/12/20141,1991,2241,1901,207
02/13/20141,2021,2181,1881,191
02/14/20141,2301,2951,2301,249
02/17/20141,2251,2301,1851,215
02/18/20141,2431,2861,2351,271
02/19/20141,2651,3281,2611,318
02/20/20141,3121,3141,2731,276
02/21/20141,2891,3531,2891,342
02/24/20141,2901,3121,2561,277
02/25/20141,2881,2951,2671,284
02/26/20141,2581,2941,2521,272
02/27/20141,2581,2791,2581,272
02/28/20141,2521,2791,2421,255
03/03/20141,2481,2521,2211,236
03/04/20141,2071,2341,2071,221
03/05/20141,2581,2741,2521,255
03/06/20141,2701,2981,2631,291
03/07/20141,3051,3151,2941,308
03/10/20141,3091,3271,2961,307
03/11/20141,2931,3131,2911,303
03/12/20141,2781,3031,2731,276
03/13/20141,2691,2971,2641,266
03/14/20141,2631,2751,2161,229
03/17/20141,2151,2201,1961,209
03/18/20141,2181,2291,2011,220
03/19/20141,2301,2371,1991,221
03/20/20141,2211,2261,1711,176
03/24/20141,1991,2611,1971,250
03/25/20141,2361,2531,2161,236
03/26/20141,2551,2561,2291,238
03/27/20141,2161,2821,2161,278
03/28/20141,2661,2951,2631,286
03/31/20141,2971,3001,2591,273
04/01/20141,2601,2891,2511,278
04/02/20141,2821,3231,2811,292
04/03/20141,2971,3001,2721,279
04/04/20141,2821,2861,2661,275
04/07/20141,2451,2591,2331,252
04/08/20141,2471,2571,2381,242
04/09/20141,2311,2391,2141,215
04/10/20141,2401,2731,2181,229
04/11/20141,1821,2091,1801,206
04/14/20141,1921,2201,1681,211
04/15/20141,2411,2481,2161,231
04/16/20141,2471,2751,2421,273
04/17/20141,2681,2811,2561,267
04/18/20141,2831,3141,2821,310
04/21/20141,3101,3271,2941,305
04/22/20141,3031,3191,2861,286
04/23/20141,3001,3111,2901,302
04/24/20141,3081,3091,2771,284
04/25/20141,2941,3021,2741,286
04/28/20141,2711,2861,2571,284
04/30/20141,2941,2991,2511,262
05/01/20141,2571,2951,2501,293
05/02/20141,2911,2911,2661,270
05/07/20141,2441,2441,2031,205
05/08/20141,2131,2171,1921,196
05/09/20141,1881,2081,1851,200
05/12/20141,2121,2171,2031,207
05/13/20141,2361,2371,2171,221
05/14/20141,2261,2371,2101,231
05/15/20141,1601,1791,1201,134
05/16/20141,1111,1271,1001,118
05/19/20141,1191,1301,1081,115
05/20/20141,1151,1261,1061,107
05/21/20141,0961,0961,0661,071
05/22/20141,0801,0831,0541,068
05/23/20141,0801,0981,0531,086
05/26/20141,0921,1011,0881,094
05/27/20141,0931,0981,0811,083
05/28/20141,0941,0971,0841,085
05/29/20141,0781,0821,0701,075
05/30/20141,0681,0701,0581,058
06/02/20141,0661,1031,0641,097
06/03/20141,1251,1291,1151,115
06/04/20141,1101,1221,1041,106
06/05/20141,1101,1181,1041,117
06/06/20141,0981,1021,0791,089
06/09/20141,0991,1141,0951,106
06/10/20141,1191,1201,0941,097
06/11/20141,1001,1151,0991,113
06/12/20141,1051,1091,0921,099
06/13/20141,0791,1051,0791,103
06/16/20141,1091,1161,0921,097
06/17/20141,0971,1111,0951,101
06/18/20141,1021,1171,1021,114
06/19/20141,1181,1421,1171,133
06/20/20141,1411,1521,1251,130
06/23/20141,1421,1581,1411,146
06/24/20141,1461,1491,1361,141
06/25/20141,1311,1351,1131,114
06/26/20141,1131,1281,1101,122
06/27/20141,1271,1271,0981,104
06/30/20141,1071,1251,1071,121
07/01/20141,0991,1201,0901,104
07/02/20141,1061,1101,1001,105
07/03/20141,1001,1441,0901,127
07/04/20141,1441,1461,1301,136
07/07/20141,1321,1481,1261,126
07/08/20141,1151,1231,1051,113
07/09/20141,1091,1121,1021,111
07/10/20141,1181,1201,1031,104
07/11/20141,1001,1071,0901,099
07/14/20141,0951,1171,0881,112
07/15/20141,1141,1171,1061,113
07/16/20141,1051,1171,1021,111
07/17/20141,0911,0991,0831,091
07/18/20141,0751,0811,0701,081
07/22/20141,0831,0991,0801,092
07/23/20141,0981,0991,0911,091
07/24/20141,0861,0981,0781,081
07/25/20141,0921,0921,0781,085
07/28/20141,0701,0921,0701,088
07/29/20141,0941,0961,0871,093
07/30/20141,0871,1031,0871,101
07/31/20141,1051,1191,1051,115
08/01/20141,1001,1111,0891,103
08/04/20141,1021,1091,0951,103
08/05/20141,1081,1121,0901,091
08/06/20141,0881,1041,0791,085
08/07/20141,0771,0821,0651,077
08/08/2014972997962981
08/11/20149961,0219811,017
08/12/20141,0101,0241,0051,014
08/13/20141,0121,0291,0121,026
08/14/20141,0261,0361,0181,024
08/15/20141,0211,0441,0191,036
08/18/20141,0331,0531,0321,042
08/19/20141,0581,0741,0561,060
08/20/20141,0631,0711,0501,055
08/21/20141,0561,0591,0451,055
08/22/20141,0561,0591,0381,043
08/25/20141,0571,0641,0441,062
08/26/20141,0651,0651,0501,052
08/27/20141,0591,0611,0471,053
08/28/20141,0501,0561,0451,050
08/29/20141,0471,0531,0381,050
09/01/20141,0491,0651,0491,056
09/02/20141,0511,0991,0511,093
09/03/20141,0961,1251,0921,098
09/04/20141,0951,1111,0851,103
09/05/20141,1201,1231,1011,107
09/08/20141,1041,1091,0771,084
09/09/20141,0851,0941,0751,080
09/10/20141,0811,1101,0641,106
09/11/20141,1111,1501,1031,147
09/12/20141,1481,1601,1361,147
09/16/20141,1371,1451,1231,129
09/17/20141,1251,1351,1161,118
09/18/20141,1301,1881,1291,181
09/19/20141,1801,2241,1781,222
09/22/20141,2221,2221,2051,211
09/24/20141,1901,2121,1881,197
09/25/20141,2241,2381,2121,220
09/26/20141,1801,2151,1801,210
09/29/20141,2301,2591,2241,245
09/30/20141,2321,2351,2101,228
10/01/20141,2201,2251,1971,200
10/02/20141,1651,1781,1561,158
10/03/20141,1481,1731,1461,173
10/06/20141,1871,1981,1761,189
10/07/20141,1771,1921,1671,171
10/08/20141,1461,1461,1131,121
10/09/20141,1371,1521,0941,097
10/10/20141,0731,0931,0641,078
10/14/20141,0431,0581,0341,039
10/15/20141,0491,0511,0281,039
10/16/20141,0101,0261,0061,017
10/17/20141,0471,0681,0151,025
10/20/20141,0611,0701,0551,064
10/21/20141,0681,0721,0371,045
10/22/20141,0711,0791,0521,067
10/23/20141,0561,0661,0441,050
10/24/20141,0771,0891,0591,066
10/27/20141,0781,0781,0571,062
10/28/20141,0521,0551,0231,037
10/29/20141,0551,0691,0521,058
10/30/20141,0641,0661,0511,057
10/31/20141,0741,1251,0701,117
11/04/20141,1811,1961,1601,163
11/05/20141,1641,1871,1551,162
11/06/20141,1711,1881,1541,166
11/07/20141,1881,2251,1301,140
11/10/20141,1401,2121,1281,208
11/11/20141,2201,2351,1941,230
11/12/20141,2501,3001,2441,271
11/13/20141,2601,3141,2581,311
11/14/20141,3141,3781,3111,377
11/17/20141,3641,3751,3151,325
11/18/20141,3501,3991,3421,398
11/19/20141,3951,4021,3511,366
11/20/20141,3961,4001,3601,371
11/21/20141,3631,3691,3311,366
11/25/20141,3891,4091,3831,405
11/26/20141,3931,4001,3771,388
11/27/20141,3711,3791,3511,356
11/28/20141,3451,3571,3351,342
12/01/20141,3351,3651,3221,357
12/02/20141,3691,4311,3641,414
12/03/20141,4301,4321,3911,396
12/04/20141,4341,4681,4151,463
12/05/20141,4511,4581,4021,440
12/08/20141,4501,4791,4361,441
12/09/20141,4301,4381,3861,392
12/10/20141,3621,3851,3501,367
12/11/20141,3371,3711,3221,369
12/12/20141,4261,4351,3841,396
12/15/20141,3711,3901,3511,361
12/16/20141,3321,3521,3301,339
12/17/20141,3461,3621,3311,360
12/18/20141,3861,3951,3731,390
12/19/20141,4121,4171,3931,412
12/22/20141,4001,4091,3901,402
12/24/20141,4171,4301,4081,416
12/25/20141,4251,4251,4081,415
12/26/20141,4181,4781,4151,472
12/29/20141,4881,4951,4401,469
12/30/20141,4571,4681,4161,419