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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,123.9755
CLOSE 1,122.5388

Low

LOW 776

High

HIGH 1,684
DATEOPENHIGHLOWCLOSE
01/04/20161,6561,6841,6261,638
01/05/20161,6301,6501,5981,622
01/06/20161,6011,6101,5501,568
01/07/20161,5611,5711,5361,536
01/08/20161,5161,5981,5141,559
01/12/20161,5121,5251,4631,468
01/13/20161,5041,5481,5041,543
01/14/20161,5161,5231,4661,514
01/15/20161,5641,5661,4941,499
01/18/20161,4511,4851,4411,474
01/19/20161,4721,5211,4651,518
01/20/20161,5161,5201,4071,411
01/21/20161,4091,5001,4021,402
01/22/20161,4461,4931,4321,487
01/25/20161,5101,5151,4711,487
01/26/20161,4571,4571,4251,433
01/27/20161,4551,4681,4231,434
01/28/20161,3701,3721,2971,307
01/29/20161,3151,3891,3101,373
02/01/20161,4631,5341,4381,514
02/02/20161,4741,5091,4201,425
02/03/20161,3861,3951,3401,370
02/04/20161,3571,4111,3221,350
02/05/20161,3291,3381,2291,259
02/08/20161,2421,2831,2071,277
02/09/20161,2051,2151,1621,183
02/10/20161,1931,2101,1241,156
02/12/20161,0851,1071,0451,051
02/15/20161,1131,1171,0651,101
02/16/20161,1071,1631,0931,134
02/17/20161,1361,1741,1101,125
02/18/20161,1601,1681,1331,152
02/19/20161,1371,1371,0851,106
02/22/20161,0991,1231,0831,111
02/23/20161,1221,1571,1171,121
02/24/20161,1001,1001,0551,078
02/25/20161,1201,1231,0921,117
02/26/20161,1401,2011,1381,146
02/29/20161,1771,2081,1571,157
03/01/20161,1491,1571,0951,151
03/02/20161,2091,2531,2041,242
03/03/20161,2191,2671,2171,264
03/04/20161,2631,3191,2631,290
03/07/20161,2891,2891,2221,229
03/08/20161,2151,2321,1821,195
03/09/20161,1711,1761,1411,167
03/10/20161,1911,1931,1541,175
03/11/20161,1451,1911,1381,186
03/14/20161,2131,2471,2121,231
03/15/20161,2301,2461,2121,225
03/16/20161,2181,2541,2061,234
03/17/20161,2341,2731,2121,221
03/18/20161,2121,2211,1581,172
03/22/20161,1901,2111,1631,174
03/23/20161,1851,1881,1461,152
03/24/20161,1411,1671,1261,143
03/25/20161,1421,1781,1341,170
03/28/20161,1731,1871,1551,165
03/29/20161,1521,1551,1241,137
03/30/20161,1341,1371,1111,113
03/31/20161,1211,1401,0981,098
04/01/20161,0921,0921,0351,040
04/04/20161,0411,0651,0171,026
04/05/20161,0241,0269911,000
04/06/20169861,0199801,015
04/07/20161,0051,0349841,017
04/08/20169921,0439751,026
04/11/20161,0301,0379871,017
04/12/20161,0151,0701,0091,057
04/13/20161,0751,1171,0581,114
04/14/20161,1431,1581,1321,142
04/15/20161,1191,1491,1131,135
04/18/20161,0721,0741,0261,053
04/19/20161,0911,1161,0881,104
04/20/20161,1281,1401,1051,113
04/21/20161,1481,1491,1271,144
04/22/20161,1381,1761,1311,176
04/25/20161,1951,2151,1661,178
04/26/20161,1711,1731,1231,130
04/27/20161,1001,1281,0721,121
04/28/20161,1521,1861,1141,130
05/02/20161,0701,0741,0301,035
05/06/20161,0451,0491,0081,022
05/09/20161,0271,0321,0171,025
05/10/20161,0241,0491,0111,042
05/11/20161,0581,0871,0491,060
05/12/20169821,0259521,024
05/13/20161,0381,0389961,000
05/16/20161,0091,0281,0001,016
05/17/20161,0361,0601,0291,057
05/18/20161,0631,0961,0551,071
05/19/20161,0871,1041,0721,076
05/20/20161,0701,1111,0531,107
05/23/20161,0971,1151,0831,111
05/24/20161,1061,1071,0761,083
05/25/20161,1001,1131,0921,096
05/26/20161,1041,1211,0891,097
05/27/20161,1121,1391,1051,135
05/30/20161,1601,2041,1581,202
05/31/20161,2001,2221,1921,207
06/01/20161,1811,2031,1581,179
06/02/20161,1641,1661,1291,142
06/03/20161,1321,1491,1161,129
06/06/20161,0871,1161,0681,113
06/07/20161,1351,1571,1281,141
06/08/20161,1381,1491,1141,149
06/09/20161,1401,1491,1091,121
06/10/20161,1171,1301,1011,123
06/13/20161,0911,0941,0601,066
06/14/20161,0501,0631,0391,054
06/15/20161,0371,0921,0351,083
06/16/20161,0851,0851,0101,014
06/17/20161,0331,0401,0021,013
06/20/20161,0391,0461,0111,043
06/21/20161,0291,0631,0241,054
06/22/20161,0401,0421,0271,035
06/23/20161,0331,0521,0241,041
06/24/20161,0531,058902907
06/27/2016917918850875
06/28/2016864869829863
06/29/2016860890853880
06/30/2016898899882884
07/01/2016897904874879
07/04/2016864889854884
07/05/2016881881863869
07/06/2016826828785800
07/07/2016801818783787
07/08/2016787802776781
07/11/2016808835803829
07/12/2016865908864889
07/13/2016934955910927
07/14/2016900924891922
07/15/2016901932886920
07/19/2016934949914940
07/20/2016940946915929
07/21/2016958985956966
07/22/2016940956925932
07/25/2016940959924929
07/26/2016911913870880
07/27/2016870936870920
07/28/2016923947906932
07/29/2016917954909931
08/01/2016923927914920
08/02/2016921928900903
08/03/2016873895864870
08/04/2016850928847925
08/05/2016935943917920
08/08/2016955984951981
08/09/2016975981953968
08/10/2016966989961977
08/12/2016970979930976
08/15/2016972978957965
08/16/2016955963918921
08/17/2016922950913946
08/18/2016925942906926
08/19/2016930965930947
08/22/2016951958942948
08/23/2016938939911917
08/24/2016917938917927
08/25/2016927935917935
08/26/2016934934913919
08/29/2016947987943985
08/30/20169821,0219761,016
08/31/20161,0261,0801,0261,071
09/01/20161,0621,0881,0621,072
09/02/20161,0651,0661,0331,044
09/05/20161,0741,0961,0551,056
09/06/20161,0591,0641,0441,050
09/07/20161,0151,0309921,025
09/08/20161,0291,0401,0141,028
09/09/20161,0201,0411,0121,038
09/12/20161,0211,022986998
09/13/20161,0121,0159941,007
09/14/20169871,0299861,012
09/15/20161,0061,0239971,006
09/16/20161,0201,0391,0161,032
09/20/20161,0201,0451,0141,030
09/21/20161,0211,0459971,045
09/23/20161,0491,0491,0181,021
09/26/20161,0091,009988994
09/27/20169791,0009581,000
09/28/2016988996975986
09/29/20161,0031,0269971,021
09/30/20161,0001,003981988
10/03/20161,0001,001978986
10/04/20169921,0109911,003
10/05/20161,0151,0261,0041,018
10/06/20161,0421,0771,0391,047
10/07/20161,0441,0571,0411,055
10/11/20161,0671,0841,0581,061
10/12/20161,0491,0531,0351,044
10/13/20161,0551,0701,0461,051
10/14/20161,0461,0591,0351,051
10/17/20161,0561,0831,0541,074
10/18/20161,0741,0781,0551,070
10/19/20161,0621,0711,0601,068
10/20/20161,0701,0821,0631,081
10/21/20161,0851,0951,0801,084
10/24/20161,0921,0931,0651,071
10/25/20161,0861,1021,0851,098
10/26/20161,0901,0961,0851,095
10/27/20161,0901,1001,0721,087
10/28/20161,1001,1371,0961,133
10/31/20161,1391,1431,1151,122
11/01/20161,1061,1171,0841,097
11/02/20161,0771,0801,0191,030
11/04/20161,0181,0421,0141,028
11/07/20161,0601,0711,0481,065
11/08/20161,0481,1071,0401,075
11/09/20161,0881,101937946
11/10/20161,0361,0601,0301,052
11/11/20161,0761,1031,0681,079
11/14/20161,1031,1531,1021,150
11/15/20161,1711,1951,1471,170
11/16/20161,1911,2051,1721,175
11/17/20161,1681,1761,1411,172
11/18/20161,1981,2151,1911,213
11/21/20161,2141,2221,2101,217
11/22/20161,2171,2231,1971,220
11/24/20161,2551,2771,2521,264
11/25/20161,2721,3201,2631,278
11/28/20161,2531,2711,2271,250
11/29/20161,2221,2541,2101,253
11/30/20161,2671,2691,2421,245
12/01/20161,2831,3101,2781,284
12/02/20161,2541,2641,2421,260
12/05/20161,2521,2531,2311,236
12/06/20161,2611,2741,2461,252
12/07/20161,2401,2621,2311,254
12/08/20161,2791,2881,2581,265
12/09/20161,2781,2851,2461,256
12/12/20161,2791,3081,2571,270
12/13/20161,2531,2561,2301,243
12/14/20161,2521,2661,2391,262
12/15/20161,2871,3481,2871,339
12/16/20161,3991,4421,3931,422
12/19/20161,4091,4291,4021,410
12/20/20161,4121,4261,3961,424
12/21/20161,4401,4841,4211,437
12/22/20161,4561,4631,4211,447
12/26/20161,4501,4551,4011,417
12/27/20161,4001,4311,3971,416
12/28/20161,4311,4381,4151,421
12/29/20161,4081,4151,3961,411
12/30/20161,3971,4081,3811,403