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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,652.4672
CLOSE 1,653.8852

Low

LOW 1,252

High

HIGH 2,074
DATEOPENHIGHLOWCLOSE
01/05/20151,4161,4411,4081,425
01/06/20151,3821,3821,3481,353
01/07/20151,3331,3641,3321,353
01/08/20151,4431,4991,4181,491
01/09/20151,4991,5231,4601,471
01/13/20151,4511,4531,4121,445
01/14/20151,4191,4521,4031,407
01/15/20151,4101,4621,4091,454
01/16/20151,4201,4341,3851,430
01/19/20151,4481,4761,4421,472
01/20/20151,4881,4961,4751,496
01/21/20151,4991,5061,4691,478
01/22/20151,4851,4941,4721,486
01/23/20151,5001,5201,4851,487
01/26/20151,4771,4771,4551,475
01/27/20151,4971,5141,4921,509
01/28/20151,4841,4951,4581,475
01/29/20151,4581,4841,4551,457
01/30/20151,4871,4921,4671,479
02/02/20151,4691,4841,4541,475
02/03/20151,4891,4931,4381,443
02/04/20151,4731,4791,4521,462
02/05/20151,4411,4841,4401,472
02/06/20151,3391,3651,2931,303
02/09/20151,3081,3151,2521,283
02/10/20151,2831,3071,2741,303
02/12/20151,3451,3601,3271,339
02/13/20151,3341,3491,3261,335
02/16/20151,3401,3531,3311,350
02/17/20151,3501,3991,3441,389
02/18/20151,3841,3921,3621,379
02/19/20151,3901,3941,3721,377
02/20/20151,3731,3881,3681,385
02/23/20151,4011,4091,3911,404
02/24/20151,4051,4091,3821,394
02/25/20151,4091,4271,3951,418
02/26/20151,4241,4371,4171,424
02/27/20151,4351,4511,4271,450
03/02/20151,4761,4831,4331,437
03/03/20151,4461,4571,4151,419
03/04/20151,4111,4371,4031,430
03/05/20151,4401,5221,4401,520
03/06/20151,5251,6091,5231,576
03/09/20151,5521,6041,5461,572
03/10/20151,5851,6071,5481,559
03/11/20151,5441,5581,5361,550
03/12/20151,5501,5871,5391,582
03/13/20151,5881,5991,5651,588
03/16/20151,5911,6451,5831,630
03/17/20151,6501,6961,6501,662
03/18/20151,6521,7841,6521,783
03/19/20151,7481,7741,6961,732
03/20/20151,7431,7841,7251,781
03/23/20151,7791,7921,7611,768
03/24/20151,7621,7881,7491,757
03/25/20151,7611,8021,7511,798
03/26/20151,7811,8491,7361,749
03/27/20151,7361,7641,6891,711
03/30/20151,7251,7451,6971,739
03/31/20151,7501,7871,7501,752
04/01/20151,7441,7591,7001,718
04/02/20151,7321,8081,7231,772
04/03/20151,7721,8021,7521,779
04/06/20151,7551,8111,7421,797
04/07/20151,8071,8391,7961,820
04/08/20151,8251,8401,7801,791
04/09/20151,7901,8321,7901,824
04/10/20151,8301,8371,7961,826
04/13/20151,8401,8601,8151,823
04/14/20151,8051,8411,7861,825
04/15/20151,8651,8731,8261,867
04/16/20151,8791,9121,8511,866
04/17/20151,8751,8751,7371,759
04/20/20151,7401,7981,7231,788
04/21/20151,7991,8191,7831,816
04/22/20151,8311,8811,8271,855
04/23/20151,8601,8891,8601,878
04/24/20151,8671,8721,8181,821
04/27/20151,8021,8321,8001,810
04/28/20151,8201,8331,8011,806
04/30/20151,7971,8271,7721,774
05/01/20151,7701,8111,7641,805
05/07/20151,7711,7791,7161,748
05/08/20151,7571,7811,7441,780
05/11/20151,8101,8481,8001,843
05/12/20151,6431,7401,6351,717
05/13/20151,7301,7311,6901,702
05/14/20151,6801,7081,6681,697
05/15/20151,7081,7111,6841,689
05/18/20151,6861,6991,6671,669
05/19/20151,6991,7231,6801,706
05/20/20151,7341,7501,7281,738
05/21/20151,7361,7441,7231,724
05/22/20151,7341,7781,7311,767
05/25/20151,7761,7981,7691,793
05/26/20151,8001,8151,7861,805
05/27/20151,8001,8831,7961,857
05/28/20151,8851,9291,8761,883
05/29/20151,8571,8801,8501,863
06/01/20151,8541,8691,8211,861
06/02/20151,8281,8281,8011,803
06/03/20151,8001,8021,7681,776
06/04/20151,7931,8161,7831,790
06/05/20151,7831,8051,7821,795
06/08/20151,8121,8211,7781,782
06/09/20151,7661,7951,7271,727
06/10/20151,7391,7441,7061,715
06/11/20151,7301,7381,6951,730
06/12/20151,7451,7701,7181,737
06/15/20151,7301,7301,6951,709
06/16/20151,7001,7171,6891,698
06/17/20151,6991,7091,6781,702
06/18/20151,7091,7131,6831,687
06/19/20151,6921,7131,6841,691
06/22/20151,6931,7561,6931,751
06/23/20151,7771,8321,7771,830
06/24/20151,8331,8691,8161,822
06/25/20151,8161,8331,8021,817
06/26/20151,8151,8151,7621,765
06/29/20151,7301,7351,6981,709
06/30/20151,7101,7191,6861,718
07/01/20151,7271,7291,7091,713
07/02/20151,7351,7391,7121,718
07/03/20151,7101,7181,6841,711
07/06/20151,6711,6821,6231,639
07/07/20151,6541,6691,6361,641
07/08/20151,6241,6281,5601,568
07/09/20151,5281,6051,5061,605
07/10/20151,5971,5991,5561,569
07/13/20151,5701,6151,5701,603
07/14/20151,6211,6571,6171,632
07/15/20151,6321,6411,6061,614
07/16/20151,6201,6331,6081,616
07/17/20151,6251,6391,6121,618
07/21/20151,6381,6441,6271,641
07/22/20151,6041,6181,5851,589
07/23/20151,5881,5881,5321,550
07/24/20151,5551,5701,5471,564
07/27/20151,5341,5381,5171,533
07/28/20151,5141,5521,5081,547
07/29/20151,5571,5591,4911,499
07/30/20151,5141,5401,4961,504
07/31/20151,5121,5781,5041,555
08/03/20151,5361,5881,5361,544
08/04/20151,5101,5251,4711,489
08/05/20151,4691,4961,4331,484
08/06/20151,6141,6441,5761,581
08/07/20151,5771,6211,5651,603
08/10/20151,5951,6271,5901,620
08/11/20151,6501,6851,6301,644
08/12/20151,6201,6591,6031,615
08/13/20151,6301,6801,6071,663
08/14/20151,6481,6881,6371,681
08/17/20151,6901,7091,6761,695
08/18/20151,6861,7041,6721,686
08/19/20151,6901,7021,6141,626
08/20/20151,6281,6311,6011,606
08/21/20151,5701,5871,5391,551
08/24/20151,5001,5261,4231,434
08/25/20151,4101,5021,3701,403
08/26/20151,4211,4901,4051,476
08/27/20151,5061,5091,4501,456
08/28/20151,5041,5391,4821,509
08/31/20151,5001,5181,4651,482
09/01/20151,4461,4591,4061,409
09/02/20151,3811,4351,3761,407
09/03/20151,4601,4871,4341,438
09/04/20151,4431,4461,3551,375
09/07/20151,3551,4031,3291,381
09/08/20151,4041,4251,3821,390
09/09/20151,4311,4871,4151,485
09/10/20151,4451,4631,4221,454
09/11/20151,4491,4811,4421,460
09/14/20151,4731,4781,4421,455
09/15/20151,4771,5051,4561,456
09/16/20151,4671,5141,4621,503
09/17/20151,5261,5761,5261,557
09/18/20151,5401,5581,5301,551
09/24/20151,4931,5331,4681,514
09/25/20151,5001,5071,4471,494
09/28/20151,5011,5231,4841,494
09/29/20151,4701,4821,4281,462
09/30/20151,5121,5751,4951,554
10/01/20151,5701,6081,5601,594
10/02/20151,5721,6541,5601,627
10/05/20151,6281,6571,6111,628
10/06/20151,6541,6621,6351,646
10/07/20151,6571,6691,6201,655
10/08/20151,6091,6321,5741,597
10/09/20151,5891,6431,5651,640
10/13/20151,6491,6851,6391,655
10/14/20151,6501,6531,5771,588
10/15/20151,5691,5831,5451,561
10/16/20151,6091,6141,5721,579
10/19/20151,6001,6211,5871,593
10/20/20151,6121,6441,6041,624
10/21/20151,6071,6551,6061,645
10/22/20151,6201,6641,6201,637
10/23/20151,6831,7381,6801,718
10/26/20151,7401,7561,7231,726
10/27/20151,7121,7131,6761,690
10/28/20151,7061,7231,6851,695
10/29/20151,7121,7161,6711,701
10/30/20151,7071,7241,6841,715
11/02/20151,7281,7631,7141,730
11/04/20151,7501,7741,7381,741
11/05/20151,7311,7841,7281,770
11/06/20151,8271,8991,8081,824
11/09/20151,8461,8731,8421,869
11/10/20151,8451,9031,8451,900
11/11/20151,8901,9281,8611,912
11/12/20151,9071,9181,8671,909
11/13/20151,8781,9361,8771,925
11/16/20151,8851,8981,8731,880
11/17/20151,9151,9501,9111,935
11/18/20151,9491,9541,9271,928
11/19/20151,9411,9431,9061,920
11/20/20151,9181,9771,9111,975
11/24/20151,9792,0331,9742,022
11/25/20152,0182,0211,9912,012
11/26/20152,0082,0151,9691,980
11/27/20151,9861,9971,9721,980
11/30/20151,9852,0251,9822,009
12/01/20152,0302,0742,0252,070
12/02/20152,0392,0541,9761,986
12/03/20152,0002,0041,9371,963
12/04/20151,9241,9471,9121,932
12/07/20151,9562,0041,9561,977
12/08/20151,9922,0001,9591,978
12/09/20151,9441,9581,9121,924
12/10/20151,8901,9321,8781,913
12/11/20151,9171,9541,9171,947
12/14/20151,9071,9101,8451,893
12/15/20151,8901,8931,8291,839
12/16/20151,7991,8461,7591,825
12/17/20151,8101,8131,7271,737
12/18/20151,7401,7611,6711,693
12/21/20151,6771,6861,6491,678
12/22/20151,6771,7081,6521,664
12/24/20151,7041,7061,6401,648
12/25/20151,6441,6701,6431,655
12/28/20151,6651,6881,6471,667
12/29/20151,6611,6861,6471,683
12/30/20151,6901,7281,6751,686