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

2018 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 2,381.7347

CLOSE 2,379.0122

Low

LOW 1,558

High

HIGH 3,695

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,795	1,830	1,788	1,827
01/05/2018	1,888	1,900	1,841	1,884
01/09/2018	1,914	1,939	1,906	1,922
01/10/2018	1,913	1,931	1,896	1,900
01/11/2018	1,862	1,878	1,838	1,874
01/12/2018	1,875	1,886	1,826	1,844
01/15/2018	1,860	1,869	1,828	1,844
01/16/2018	1,844	1,871	1,838	1,870
01/17/2018	1,856	1,888	1,850	1,882
01/18/2018	1,926	1,957	1,876	1,886
01/19/2018	1,911	1,939	1,896	1,935
01/22/2018	1,932	1,933	1,898	1,927
01/23/2018	1,940	1,958	1,930	1,950
01/24/2018	1,952	1,967	1,921	1,926
01/25/2018	1,900	1,900	1,870	1,885
01/26/2018	1,847	1,864	1,804	1,820
01/29/2018	1,835	1,835	1,787	1,815
01/30/2018	1,780	1,790	1,762	1,781
01/31/2018	1,798	1,871	1,793	1,838
02/01/2018	1,853	1,874	1,810	1,851
02/02/2018	1,828	1,865	1,823	1,854
02/05/2018	1,808	1,823	1,798	1,813
02/06/2018	1,725	1,745	1,672	1,739
02/07/2018	1,827	1,827	1,732	1,742
02/08/2018	1,822	1,830	1,768	1,788
02/09/2018	1,748	1,776	1,718	1,775
02/13/2018	1,812	1,860	1,792	1,798
02/14/2018	1,808	1,832	1,737	1,774
02/15/2018	1,786	1,831	1,773	1,800
02/16/2018	1,818	1,834	1,787	1,809
02/19/2018	1,820	1,830	1,787	1,810
02/20/2018	1,809	1,810	1,757	1,769
02/21/2018	1,775	1,811	1,770	1,789
02/22/2018	1,782	1,786	1,739	1,768
02/23/2018	1,776	1,806	1,769	1,799
02/26/2018	1,830	1,862	1,823	1,839
02/27/2018	1,869	1,917	1,868	1,893
02/28/2018	1,888	1,937	1,887	1,893
03/01/2018	1,888	1,907	1,874	1,903
03/02/2018	1,850	1,874	1,834	1,851
03/05/2018	1,833	1,839	1,804	1,807
03/06/2018	1,841	1,886	1,838	1,855
03/07/2018	1,838	1,868	1,820	1,848
03/08/2018	1,864	1,892	1,838	1,846
03/09/2018	1,864	1,904	1,857	1,868
03/12/2018	1,900	1,921	1,884	1,893
03/13/2018	1,884	1,916	1,870	1,913
03/14/2018	1,887	1,897	1,866	1,880
03/15/2018	1,874	1,883	1,853	1,877
03/16/2018	1,900	1,943	1,885	1,888
03/19/2018	1,867	1,877	1,834	1,843
03/20/2018	1,830	1,830	1,805	1,823
03/22/2018	1,830	1,836	1,813	1,823
03/23/2018	1,776	1,777	1,723	1,731
03/26/2018	1,708	1,721	1,660	1,720
03/27/2018	1,751	1,771	1,743	1,759
03/28/2018	1,709	1,747	1,708	1,745
03/29/2018	1,776	1,783	1,738	1,760
03/30/2018	1,793	1,810	1,791	1,803
04/02/2018	1,803	1,853	1,800	1,827
04/03/2018	1,791	1,832	1,786	1,827
04/04/2018	1,846	1,850	1,768	1,775
04/05/2018	1,831	1,843	1,810	1,830
04/06/2018	1,830	1,841	1,818	1,835
04/09/2018	1,820	1,845	1,810	1,841
04/10/2018	1,829	1,860	1,814	1,853
04/11/2018	1,868	1,934	1,867	1,896
04/12/2018	1,887	1,914	1,877	1,895
04/13/2018	1,910	1,943	1,905	1,912
04/16/2018	1,925	1,930	1,896	1,899
04/17/2018	1,909	1,936	1,883	1,889
04/18/2018	1,905	1,935	1,900	1,913
04/19/2018	1,930	1,959	1,926	1,936
04/20/2018	1,924	1,937	1,888	1,922
04/23/2018	1,915	1,921	1,894	1,908
04/24/2018	1,916	1,951	1,912	1,945
04/25/2018	1,933	1,934	1,906	1,918
04/26/2018	1,933	1,955	1,933	1,948
04/27/2018	1,963	1,973	1,924	1,949
05/01/2018	1,927	1,944	1,919	1,936
05/02/2018	1,953	1,971	1,949	1,959
05/07/2018	1,980	1,997	1,925	1,945
05/08/2018	1,940	1,979	1,931	1,977
05/09/2018	1,978	1,980	1,935	1,951
05/10/2018	1,970	2,024	1,969	2,012
05/11/2018	2,262	2,348	2,212	2,288
05/14/2018	2,288	2,419	2,281	2,405
05/15/2018	2,405	2,484	2,402	2,435
05/16/2018	2,420	2,446	2,397	2,417
05/17/2018	2,430	2,443	2,405	2,417
05/18/2018	2,463	2,523	2,458	2,517
05/21/2018	2,536	2,572	2,517	2,557
05/22/2018	2,457	2,541	2,452	2,497
05/23/2018	2,476	2,521	2,469	2,502
05/24/2018	2,464	2,471	2,397	2,415
05/25/2018	2,421	2,457	2,404	2,430
05/28/2018	2,430	2,481	2,430	2,477
05/29/2018	2,450	2,458	2,421	2,437
05/30/2018	2,395	2,442	2,388	2,413
05/31/2018	2,437	2,463	2,405	2,452
06/01/2018	2,486	2,559	2,482	2,530
06/04/2018	2,579	2,588	2,534	2,574
06/05/2018	2,599	2,608	2,579	2,608
06/06/2018	2,621	2,648	2,597	2,625
06/07/2018	2,650	2,657	2,582	2,627
06/08/2018	2,628	2,653	2,506	2,553
06/11/2018	2,532	2,560	2,509	2,551
06/12/2018	2,586	2,586	2,535	2,540
06/13/2018	2,554	2,583	2,507	2,512
06/14/2018	2,512	2,617	2,501	2,573
06/15/2018	2,820	2,973	2,700	2,935
06/18/2018	3,035	3,060	2,952	3,005
06/19/2018	2,970	3,055	2,793	2,820
06/20/2018	2,840	2,844	2,710	2,810
06/21/2018	2,852	2,945	2,815	2,932
06/22/2018	2,880	2,931	2,838	2,920
06/25/2018	2,932	2,983	2,860	2,876
06/26/2018	2,850	3,050	2,832	3,035
06/27/2018	3,000	3,140	2,972	3,030
06/28/2018	3,010	3,055	2,908	3,035
06/29/2018	3,025	3,095	2,980	3,095
07/02/2018	3,095	3,380	3,095	3,250
07/03/2018	3,230	3,335	3,195	3,315
07/04/2018	3,265	3,275	3,075	3,210
07/05/2018	3,070	3,160	3,030	3,080
07/06/2018	3,040	3,180	3,040	3,160
07/09/2018	3,300	3,435	3,300	3,430
07/10/2018	3,445	3,525	3,400	3,460
07/11/2018	3,390	3,445	3,330	3,425
07/12/2018	3,490	3,490	3,345	3,430
07/13/2018	3,500	3,570	3,395	3,465
07/17/2018	3,470	3,505	3,220	3,350
07/18/2018	3,450	3,540	3,415	3,455
07/19/2018	3,420	3,555	3,415	3,470
07/20/2018	3,575	3,660	3,410	3,425
07/23/2018	3,375	3,400	3,290	3,385
07/24/2018	3,450	3,570	3,390	3,540
07/25/2018	3,635	3,695	3,550	3,635
07/26/2018	3,615	3,655	3,560	3,610
07/27/2018	3,630	3,665	3,605	3,620
07/30/2018	3,595	3,620	3,370	3,405
07/31/2018	3,405	3,435	3,270	3,325
08/01/2018	3,350	3,465	3,285	3,340
08/02/2018	3,340	3,435	3,285	3,315
08/03/2018	3,365	3,410	3,305	3,320
08/06/2018	3,260	3,345	3,155	3,210
08/07/2018	3,050	3,225	3,015	3,220
08/08/2018	3,210	3,315	3,175	3,215
08/09/2018	3,215	3,255	3,165	3,190
08/10/2018	3,195	3,195	2,979	2,986
08/13/2018	2,901	2,902	2,807	2,811
08/14/2018	2,881	2,930	2,834	2,895
08/15/2018	2,881	2,929	2,866	2,907
08/16/2018	2,857	2,958	2,825	2,900
08/17/2018	2,941	2,983	2,855	2,869
08/20/2018	2,875	2,963	2,840	2,960
08/21/2018	2,922	2,969	2,886	2,956
08/22/2018	2,969	3,085	2,940	3,040
08/23/2018	3,075	3,095	3,015	3,050
08/24/2018	3,085	3,120	3,035	3,095
08/27/2018	3,120	3,330	3,065	3,330
08/28/2018	3,380	3,425	3,225	3,245
08/29/2018	3,225	3,310	3,210	3,260
08/30/2018	3,300	3,320	3,240	3,270
08/31/2018	3,210	3,280	3,115	3,275
09/03/2018	3,280	3,300	3,165	3,175
09/04/2018	3,195	3,255	3,175	3,205
09/05/2018	3,225	3,280	3,190	3,245
09/06/2018	3,220	3,250	3,185	3,215
09/07/2018	3,120	3,135	3,020	3,110
09/10/2018	3,085	3,090	2,981	2,984
09/11/2018	3,005	3,010	2,806	2,871
09/12/2018	2,839	2,864	2,668	2,678
09/13/2018	2,632	2,694	2,588	2,597
09/14/2018	2,644	2,740	2,627	2,709
09/18/2018	2,700	2,753	2,641	2,722
09/19/2018	2,785	2,844	2,755	2,811
09/20/2018	2,826	2,857	2,693	2,706
09/21/2018	2,756	2,775	2,694	2,735
09/25/2018	2,735	2,790	2,704	2,756
09/26/2018	2,783	2,840	2,767	2,823
09/27/2018	2,805	2,805	2,643	2,645
09/28/2018	2,689	2,692	2,516	2,554
10/01/2018	2,571	2,655	2,570	2,600
10/02/2018	2,619	2,638	2,550	2,561
10/03/2018	2,619	2,663	2,554	2,564
10/04/2018	2,600	2,633	2,557	2,608
10/05/2018	2,570	2,600	2,519	2,523
10/09/2018	2,423	2,471	2,401	2,412
10/10/2018	2,443	2,477	2,382	2,450
10/11/2018	2,250	2,339	2,222	2,334
10/12/2018	2,334	2,467	2,303	2,460
10/15/2018	2,436	2,533	2,390	2,447
10/16/2018	2,454	2,457	2,330	2,420
10/17/2018	2,540	2,586	2,514	2,528
10/18/2018	2,496	2,505	2,409	2,419
10/19/2018	2,340	2,417	2,313	2,410
10/22/2018	2,350	2,468	2,346	2,459
10/23/2018	2,439	2,501	2,405	2,406
10/24/2018	2,420	2,426	2,319	2,322
10/25/2018	2,200	2,209	2,129	2,150
10/26/2018	2,182	2,190	2,017	2,081
10/29/2018	2,080	2,115	2,032	2,039
10/30/2018	2,000	2,131	1,987	2,105
10/31/2018	2,205	2,283	2,151	2,279
11/01/2018	2,579	2,625	2,503	2,554
11/02/2018	2,504	2,605	2,419	2,591
11/05/2018	2,568	2,626	2,543	2,552
11/06/2018	2,507	2,580	2,465	2,550
11/07/2018	2,529	2,668	2,515	2,610
11/08/2018	2,706	2,761	2,662	2,675
11/09/2018	2,685	2,689	2,569	2,616
11/12/2018	2,466	2,498	2,292	2,325
11/13/2018	2,208	2,218	2,104	2,156
11/14/2018	2,191	2,231	2,127	2,139
11/15/2018	2,076	2,102	2,027	2,036
11/16/2018	2,060	2,087	1,966	1,987
11/19/2018	1,983	2,061	1,982	2,026
11/20/2018	1,962	2,041	1,936	2,015
11/21/2018	1,965	2,068	1,962	2,055
11/22/2018	2,072	2,079	2,002	2,035
11/26/2018	2,019	2,050	1,998	2,030
11/27/2018	2,048	2,056	2,012	2,041
11/28/2018	2,071	2,160	2,067	2,154
11/29/2018	2,236	2,243	2,168	2,203
11/30/2018	2,209	2,212	2,114	2,153
12/03/2018	2,217	2,284	2,196	2,211
12/04/2018	2,242	2,278	2,203	2,205
12/05/2018	2,125	2,188	2,104	2,158
12/06/2018	2,158	2,170	1,990	2,016
12/07/2018	2,041	2,061	1,987	2,022
12/10/2018	1,926	1,968	1,882	1,930
12/11/2018	1,934	1,948	1,812	1,847
12/12/2018	1,850	1,926	1,823	1,908
12/13/2018	1,922	1,947	1,892	1,923
12/14/2018	1,888	1,908	1,825	1,839
12/17/2018	1,811	1,869	1,793	1,838
12/18/2018	1,787	1,866	1,776	1,826
12/19/2018	1,814	1,853	1,796	1,829
12/20/2018	1,789	1,800	1,661	1,677
12/21/2018	1,681	1,752	1,656	1,705
12/25/2018	1,585	1,627	1,558	1,594
12/26/2018	1,615	1,635	1,560	1,606
12/27/2018	1,726	1,743	1,655	1,671
12/28/2018	1,637	1,673	1,614	1,636

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High