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

2019 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 2,340.3402

CLOSE 2,343.1203

Low

LOW 1,407

High

HIGH 3,395

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	1,537	1,537	1,407	1,476
01/07/2019	1,535	1,572	1,510	1,541
01/08/2019	1,567	1,652	1,561	1,637
01/09/2019	1,574	1,581	1,512	1,564
01/10/2019	1,543	1,571	1,497	1,509
01/11/2019	1,519	1,567	1,504	1,523
01/15/2019	1,515	1,624	1,489	1,616
01/16/2019	1,587	1,605	1,521	1,546
01/17/2019	1,569	1,591	1,543	1,549
01/18/2019	1,558	1,564	1,529	1,560
01/21/2019	1,600	1,659	1,595	1,637
01/22/2019	1,619	1,633	1,569	1,581
01/23/2019	1,558	1,610	1,534	1,584
01/24/2019	1,584	1,650	1,578	1,650
01/25/2019	1,720	1,833	1,716	1,817
01/28/2019	1,817	1,846	1,767	1,816
01/29/2019	1,762	1,773	1,686	1,772
01/30/2019	1,852	1,890	1,797	1,847
01/31/2019	1,887	1,930	1,870	1,904
02/01/2019	1,974	2,071	1,970	2,035
02/04/2019	2,033	2,080	2,003	2,066
02/05/2019	2,062	2,066	2,016	2,027
02/06/2019	2,040	2,056	2,008	2,045
02/07/2019	2,050	2,110	2,035	2,051
02/08/2019	2,000	2,025	1,956	1,980
02/12/2019	2,250	2,380	2,243	2,380
02/13/2019	2,380	2,595	2,379	2,436
02/14/2019	2,400	2,438	2,374	2,416
02/15/2019	2,439	2,467	2,396	2,402
02/18/2019	2,469	2,481	2,367	2,384
02/19/2019	2,394	2,425	2,375	2,398
02/20/2019	2,419	2,420	2,336	2,366
02/21/2019	2,354	2,360	2,276	2,319
02/22/2019	2,274	2,325	2,258	2,314
02/25/2019	2,340	2,375	2,330	2,356
02/26/2019	2,355	2,356	2,284	2,322
02/27/2019	2,310	2,326	2,249	2,273
02/28/2019	2,255	2,262	2,160	2,192
03/01/2019	2,211	2,317	2,210	2,286
03/04/2019	2,372	2,470	2,371	2,440
03/05/2019	2,380	2,389	2,308	2,338
03/06/2019	2,322	2,386	2,312	2,384
03/07/2019	2,355	2,362	2,218	2,248
03/08/2019	2,182	2,200	2,123	2,158
03/11/2019	2,157	2,175	2,079	2,119
03/12/2019	2,190	2,213	2,177	2,179
03/13/2019	2,148	2,164	2,057	2,088
03/14/2019	2,135	2,136	2,039	2,063
03/15/2019	2,079	2,107	2,047	2,071
03/18/2019	2,088	2,096	2,053	2,077
03/19/2019	2,082	2,137	2,056	2,102
03/20/2019	2,066	2,139	2,051	2,139
03/22/2019	2,187	2,246	2,158	2,168
03/25/2019	2,054	2,109	2,044	2,061
03/26/2019	2,111	2,157	2,094	2,146
03/27/2019	2,171	2,213	2,153	2,170
03/28/2019	2,139	2,147	2,091	2,143
03/29/2019	2,143	2,185	2,118	2,177
04/01/2019	2,223	2,289	2,219	2,268
04/02/2019	2,307	2,363	2,265	2,276
04/03/2019	2,326	2,401	2,316	2,371
04/04/2019	2,421	2,525	2,407	2,416
04/05/2019	2,404	2,491	2,400	2,489
04/08/2019	2,515	2,544	2,432	2,447
04/09/2019	2,458	2,475	2,422	2,458
04/10/2019	2,400	2,454	2,382	2,441
04/11/2019	2,454	2,477	2,411	2,453
04/12/2019	2,495	2,495	2,444	2,472
04/15/2019	2,522	2,608	2,518	2,606
04/16/2019	2,577	2,600	2,536	2,570
04/17/2019	2,609	2,679	2,609	2,645
04/18/2019	2,660	2,683	2,625	2,629
04/19/2019	2,689	2,710	2,661	2,708
04/22/2019	2,722	2,726	2,651	2,665
04/23/2019	2,651	2,661	2,595	2,635
04/24/2019	2,659	2,722	2,630	2,667
04/25/2019	2,667	2,708	2,650	2,698
04/26/2019	2,652	2,687	2,582	2,687
05/07/2019	2,419	2,440	2,258	2,298
05/08/2019	2,273	2,290	2,193	2,228
05/09/2019	2,215	2,250	2,165	2,195
05/10/2019	2,203	2,271	2,170	2,209
05/13/2019	2,150	2,195	2,124	2,155
05/14/2019	2,355	2,366	2,231	2,268
05/15/2019	2,300	2,313	2,178	2,312
05/16/2019	2,300	2,300	2,072	2,126
05/17/2019	2,149	2,170	2,003	2,018
05/20/2019	2,027	2,039	1,940	1,954
05/21/2019	1,897	2,006	1,835	1,943
05/22/2019	2,023	2,052	1,969	2,005
05/23/2019	1,934	2,003	1,924	1,969
05/24/2019	1,946	2,020	1,911	2,002
05/27/2019	1,983	2,027	1,980	1,992
05/28/2019	2,002	2,037	1,991	2,037
05/29/2019	1,988	2,023	1,941	2,019
05/30/2019	2,029	2,085	1,991	2,038
05/31/2019	2,015	2,046	1,993	1,996
06/03/2019	1,930	1,985	1,926	1,956
06/04/2019	1,949	2,003	1,945	1,978
06/05/2019	2,052	2,070	2,007	2,007
06/06/2019	1,992	2,016	1,912	1,912
06/07/2019	1,914	1,948	1,896	1,902
06/10/2019	1,949	1,969	1,916	1,922
06/11/2019	1,919	1,968	1,888	1,960
06/12/2019	1,935	1,941	1,894	1,897
06/13/2019	1,880	1,881	1,806	1,814
06/14/2019	1,796	1,800	1,765	1,782
06/17/2019	1,755	1,810	1,708	1,795
06/18/2019	1,807	1,831	1,763	1,774
06/19/2019	1,850	1,884	1,825	1,874
06/20/2019	1,860	1,913	1,807	1,898
06/21/2019	1,875	1,920	1,857	1,872
06/24/2019	1,856	1,890	1,840	1,871
06/25/2019	1,879	1,898	1,850	1,855
06/26/2019	1,842	1,944	1,833	1,909
06/27/2019	1,948	1,982	1,919	1,978
06/28/2019	1,984	2,005	1,926	2,005
07/01/2019	2,200	2,301	2,172	2,300
07/02/2019	2,250	2,289	2,219	2,246
07/03/2019	2,196	2,210	2,128	2,154
07/04/2019	2,156	2,165	2,094	2,138
07/05/2019	2,135	2,180	2,110	2,176
07/08/2019	2,180	2,194	2,155	2,173
07/09/2019	2,130	2,152	2,069	2,087
07/10/2019	2,099	2,133	2,087	2,095
07/11/2019	2,119	2,141	2,090	2,120
07/12/2019	2,147	2,154	2,101	2,132
07/16/2019	2,139	2,188	2,136	2,145
07/17/2019	2,110	2,123	2,085	2,093
07/18/2019	2,056	2,067	2,012	2,022
07/19/2019	2,040	2,134	2,038	2,107
07/22/2019	2,103	2,195	2,091	2,176
07/23/2019	2,214	2,247	2,201	2,229
07/24/2019	2,250	2,375	2,249	2,352
07/25/2019	2,399	2,404	2,208	2,301
07/26/2019	2,277	2,283	2,224	2,235
07/29/2019	2,229	2,229	2,176	2,191
07/30/2019	2,194	2,242	2,191	2,204
07/31/2019	2,185	2,215	2,178	2,189
08/01/2019	2,215	2,304	2,206	2,281
08/02/2019	2,170	2,207	2,144	2,162
08/05/2019	2,124	2,208	2,089	2,204
08/06/2019	2,104	2,264	2,081	2,136
08/07/2019	2,144	2,149	2,007	2,029
08/08/2019	2,044	2,120	2,021	2,084
08/09/2019	2,104	2,127	2,030	2,046
08/13/2019	2,002	2,044	1,981	2,025
08/14/2019	2,133	2,184	2,102	2,152
08/15/2019	2,053	2,112	2,045	2,102
08/16/2019	2,088	2,098	2,067	2,073
08/19/2019	2,100	2,128	2,083	2,086
08/20/2019	2,110	2,147	2,098	2,119
08/21/2019	2,094	2,120	2,085	2,108
08/22/2019	2,132	2,140	2,085	2,094
08/23/2019	2,052	2,071	2,013	2,023
08/26/2019	1,933	1,957	1,890	1,891
08/27/2019	1,935	1,962	1,908	1,909
08/28/2019	1,900	1,930	1,889	1,909
08/29/2019	1,922	1,936	1,890	1,899
08/30/2019	1,958	2,005	1,953	1,999
09/02/2019	1,959	2,014	1,959	1,995
09/03/2019	1,997	2,058	1,984	2,037
09/04/2019	1,998	2,074	1,993	2,066
09/05/2019	2,111	2,239	2,111	2,199
09/06/2019	2,230	2,282	2,216	2,245
09/09/2019	2,249	2,271	2,234	2,265
09/10/2019	2,273	2,288	2,243	2,260
09/11/2019	2,277	2,331	2,266	2,326
09/12/2019	2,390	2,424	2,353	2,388
09/13/2019	2,403	2,419	2,348	2,406
09/17/2019	2,393	2,534	2,379	2,475
09/18/2019	2,470	2,492	2,456	2,488
09/19/2019	2,500	2,560	2,466	2,491
09/20/2019	2,515	2,552	2,459	2,470
09/24/2019	2,490	2,514	2,461	2,489
09/25/2019	2,474	2,567	2,465	2,559
09/26/2019	2,592	2,605	2,555	2,599
09/27/2019	2,583	2,637	2,576	2,605
09/30/2019	2,574	2,629	2,550	2,629
10/01/2019	2,646	2,745	2,639	2,745
10/02/2019	2,689	2,742	2,674	2,728
10/03/2019	2,674	2,715	2,646	2,703
10/04/2019	2,694	2,733	2,679	2,716
10/07/2019	2,780	2,804	2,654	2,671
10/08/2019	2,709	2,757	2,635	2,745
10/09/2019	2,714	2,754	2,687	2,731
10/10/2019	2,723	2,758	2,671	2,696
10/11/2019	2,711	2,786	2,694	2,770
10/15/2019	2,806	2,831	2,727	2,727
10/16/2019	2,770	2,793	2,746	2,770
10/17/2019	2,780	2,896	2,775	2,824
10/18/2019	2,871	3,010	2,866	2,948
10/21/2019	2,963	3,000	2,849	2,868
10/23/2019	2,840	2,878	2,773	2,865
10/24/2019	2,889	2,928	2,869	2,912
10/25/2019	2,917	2,955	2,896	2,910
10/28/2019	2,949	3,030	2,930	2,999
10/29/2019	3,040	3,065	2,994	3,010
10/30/2019	3,000	3,000	2,932	2,935
10/31/2019	2,978	2,984	2,861	2,901
11/01/2019	2,895	2,933	2,832	2,861
11/05/2019	2,961	2,961	2,881	2,918
11/06/2019	2,900	2,974	2,891	2,970
11/07/2019	2,960	3,015	2,946	3,010
11/08/2019	3,035	3,050	2,910	2,910
11/11/2019	2,935	2,991	2,913	2,939
11/12/2019	3,000	3,015	2,877	2,997
11/13/2019	2,987	3,005	2,917	2,942
11/14/2019	2,919	2,964	2,878	2,897
11/15/2019	2,878	2,991	2,871	2,973
11/18/2019	2,957	3,010	2,956	2,993
11/19/2019	2,965	2,966	2,839	2,845
11/20/2019	2,805	2,869	2,789	2,805
11/21/2019	2,776	2,783	2,701	2,776
11/22/2019	2,771	2,840	2,759	2,813
11/25/2019	2,863	2,865	2,810	2,811
11/26/2019	2,870	2,925	2,852	2,914
11/27/2019	2,929	2,946	2,878	2,895
11/28/2019	2,911	2,954	2,897	2,905
11/29/2019	2,913	2,933	2,864	2,866
12/02/2019	2,885	2,992	2,885	2,975
12/03/2019	2,900	2,923	2,851	2,914
12/04/2019	2,853	2,863	2,777	2,853
12/05/2019	2,911	2,955	2,879	2,952
12/06/2019	2,950	3,030	2,945	3,030
12/09/2019	3,050	3,075	2,943	2,952
12/10/2019	2,993	3,085	2,947	3,055
12/11/2019	3,030	3,075	3,020	3,050
12/12/2019	3,080	3,110	3,040	3,065
12/13/2019	3,170	3,220	3,145	3,165
12/16/2019	3,170	3,195	3,125	3,125
12/17/2019	3,160	3,165	3,105	3,150
12/18/2019	3,145	3,175	3,140	3,175
12/19/2019	3,155	3,160	3,080	3,105
12/20/2019	3,120	3,160	3,070	3,160
12/23/2019	3,175	3,195	3,135	3,180
12/24/2019	3,165	3,265	3,160	3,260
12/25/2019	3,265	3,285	3,220	3,285
12/26/2019	3,285	3,365	3,280	3,350
12/27/2019	3,360	3,395	3,325	3,360
12/30/2019	3,360	3,375	3,310	3,355

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High