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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,417.9876
CLOSE 3,420.095

Low

LOW 2,278

High

HIGH 4,890
DATEOPENHIGHLOWCLOSE
01/06/20203,2903,3903,2803,365
01/07/20203,3953,4703,3703,410
01/08/20203,3503,4303,2953,390
01/09/20203,4653,4803,4403,450
01/10/20203,4903,5453,4653,540
01/14/20203,6003,6503,5853,610
01/15/20203,6003,6853,5603,645
01/16/20203,6503,6653,4953,525
01/17/20203,5903,6103,4053,420
01/20/20203,4503,5553,4203,530
01/21/20203,5253,5403,4353,470
01/22/20203,4753,5203,4553,505
01/23/20203,4703,5653,4553,485
01/24/20203,5353,5503,4953,520
01/27/20203,4203,4803,3853,450
01/28/20203,3803,4403,3553,420
01/29/20203,4553,4753,3703,420
01/30/20203,4153,4503,2253,290
01/31/20203,3253,3503,2403,250
02/03/20203,0653,2253,0603,205
02/04/20203,3203,3853,2653,355
02/05/20203,4253,4903,3603,375
02/06/20203,4403,4953,4053,485
02/07/20203,5003,5353,4603,500
02/10/20203,4003,4153,3003,385
02/12/20203,4653,5353,4403,500
02/13/20203,5003,5753,4903,505
02/14/20203,4903,5753,4753,550
02/17/20203,5003,5453,4853,535
02/18/20203,4503,4603,3003,335
02/19/20203,4003,4503,3303,445
02/20/20203,4953,6153,4503,485
02/21/20203,4603,5753,4403,535
02/25/20203,3603,4903,3503,425
02/26/20203,4003,4253,2403,315
02/27/20203,3153,3153,0753,140
02/28/20203,0003,0902,9843,020
03/02/20202,9883,2202,9783,165
03/03/20203,2903,2953,0953,115
03/04/20203,0453,1453,0353,115
03/05/20203,1853,2053,0953,120
03/06/20203,0953,1453,0003,030
03/09/20202,8602,8962,7932,865
03/10/20202,8233,0552,7733,035
03/11/20203,0103,0902,8222,826
03/12/20202,7412,8022,5832,608
03/13/20202,3662,5262,2782,428
03/16/20202,4702,5282,3502,377
03/17/20202,3172,5522,2922,495
03/18/20202,5072,6252,5002,535
03/19/20202,5812,5892,4812,546
03/23/20202,5002,5842,3772,498
03/24/20202,6002,7882,5882,775
03/25/20202,9482,9552,8112,908
03/26/20202,8382,8872,7422,799
03/27/20202,8992,9742,8272,890
03/30/20202,7612,8482,7342,841
03/31/20202,9352,9742,8382,861
04/01/20202,8112,8742,6402,694
04/02/20202,6792,7132,5642,600
04/03/20202,6012,6192,4322,528
04/06/20202,5012,6612,4602,650
04/07/20202,7832,8672,7162,808
04/08/20202,7822,8632,7372,832
04/09/20202,8462,8792,8112,849
04/10/20202,8882,8902,7982,866
04/13/20202,8292,8472,7732,787
04/14/20202,8052,9712,8032,946
04/15/20202,9502,9822,9202,920
04/16/20202,8802,9102,8102,843
04/17/20202,9253,0252,9052,937
04/20/20202,8872,9792,8872,922
04/21/20202,8962,9112,7862,811
04/22/20202,7702,7872,7172,780
04/23/20202,8302,8492,7902,807
04/24/20202,7572,7742,6872,704
04/27/20202,7802,8932,7552,866
04/28/20202,9453,0152,8982,940
04/30/20203,0203,0452,9553,030
05/01/20202,9813,0452,9182,955
05/07/20202,9423,0652,9313,015
05/08/20203,0503,0802,9793,050
05/11/20203,0803,1603,0603,140
05/12/20203,1703,2653,1553,210
05/13/20203,0703,2153,0503,170
05/14/20203,2003,2003,0553,070
05/15/20203,1103,1502,9993,085
05/18/20202,9802,9892,8592,893
05/19/20202,9853,0102,8962,896
05/20/20202,8993,0002,8952,972
05/21/20203,0053,0202,9812,999
05/22/20202,9662,9902,9122,933
05/25/20202,9702,9782,8702,878
05/26/20202,9312,9712,9022,970
05/27/20202,9663,0052,9452,960
05/28/20202,9842,9902,9252,982
05/29/20202,9503,0052,9443,000
06/01/20202,9983,0952,9803,095
06/02/20203,0903,1203,0553,120
06/03/20203,1953,2503,1103,150
06/04/20203,2003,3003,1903,285
06/05/20203,2753,2903,2153,280
06/08/20203,3503,3953,3103,350
06/09/20203,3703,4353,3403,405
06/10/20203,3803,4403,3703,415
06/11/20203,3753,4253,3503,350
06/12/20203,2153,3253,1953,300
06/15/20203,2703,2903,1353,135
06/16/20203,2803,3203,2403,320
06/17/20203,3303,3553,2803,310
06/18/20203,3103,3103,2553,295
06/19/20203,3253,3353,2253,310
06/22/20203,2703,3053,2453,275
06/23/20203,3103,3203,2353,305
06/24/20203,3053,3853,3003,345
06/25/20203,3153,4003,3003,350
06/26/20203,3903,4203,3553,410
06/29/20203,4053,4753,3503,355
06/30/20203,4253,4453,3103,345
07/01/20203,3603,4153,3053,330
07/02/20203,3203,3253,2203,275
07/03/20203,2903,3053,2553,300
07/06/20203,3153,3703,3153,365
07/07/20203,3653,3853,3103,340
07/08/20203,3253,4253,2953,395
07/09/20203,3653,4103,3403,375
07/10/20203,4103,4353,3103,310
07/13/20203,3703,4903,3653,470
07/14/20203,4503,5103,4153,430
07/15/20203,4953,5203,4153,430
07/16/20203,4253,4253,2853,345
07/17/20203,3803,4303,3503,370
07/20/20203,3853,3853,3453,350
07/21/20203,3853,3953,3503,385
07/22/20203,3703,4053,3303,360
07/27/20203,2603,2803,2153,245
07/28/20203,2703,3753,2503,305
07/29/20203,2703,3203,2603,275
07/30/20203,3503,4053,3153,345
07/31/20203,3653,4253,3203,320
08/03/20203,3803,4453,3603,365
08/04/20203,4203,4503,4053,430
08/05/20203,4253,4553,4053,445
08/06/20203,4503,4853,4353,480
08/07/20203,4803,4903,4053,465
08/11/20203,2903,3503,1703,320
08/12/20203,3353,3403,1603,180
08/13/20203,2503,2603,1853,195
08/14/20203,1953,2003,1153,185
08/17/20203,1203,1653,1203,145
08/18/20203,1053,1053,0253,065
08/19/20203,0003,0502,9663,025
08/20/20202,9652,9732,9132,943
08/21/20202,9582,9882,9482,955
08/24/20202,9552,9762,9112,971
08/25/20202,9973,0152,9662,966
08/26/20202,9732,9742,9322,974
08/27/20202,9753,0302,9612,965
08/28/20202,9272,9352,8362,861
08/31/20202,8872,8892,8562,856
09/01/20202,8652,8982,8362,888
09/02/20202,9503,0152,9482,971
09/03/20203,0753,0803,0053,020
09/04/20202,9402,9822,9162,969
09/07/20202,9503,0102,9262,984
09/08/20203,0203,0352,9853,030
09/09/20203,0153,0202,9813,010
09/10/20203,0353,1153,0203,065
09/11/20203,1103,1453,0653,120
09/14/20203,1303,1753,1303,165
09/15/20203,1403,1653,1203,150
09/16/20203,1503,1603,1303,145
09/17/20203,1153,1503,0903,150
09/18/20203,1703,2153,1553,215
09/23/20203,2203,2703,1903,265
09/24/20203,2603,2803,2203,250
09/25/20203,2803,3603,2403,330
09/28/20203,3503,3803,3153,365
09/29/20203,3703,4003,3503,365
09/30/20203,3603,3603,2653,290
10/02/20203,3303,4103,3153,375
10/05/20203,3953,4053,3303,380
10/06/20203,4203,4753,3703,390
10/07/20203,3803,4403,3603,430
10/08/20203,4703,5453,4653,505
10/09/20203,5503,5803,5153,560
10/12/20203,5853,6003,5503,565
10/13/20203,5803,7103,5703,705
10/14/20203,6753,7203,6403,695
10/15/20203,6953,7603,6853,705
10/16/20203,7003,7203,6453,685
10/19/20203,7353,8653,7153,840
10/20/20203,8303,9403,8253,860
10/21/20203,8853,9353,8753,910
10/22/20203,8903,9703,8903,925
10/23/20203,9153,9153,8153,870
10/26/20203,9553,9803,9253,970
10/27/20203,9153,9603,8603,955
10/28/20203,9553,9753,9053,950
10/29/20203,8803,9353,8353,915
10/30/20203,8503,8903,7803,840
11/02/20203,8153,8153,6853,730
11/04/20203,8003,8253,6953,740
11/05/20203,7653,8803,7603,855
11/06/20203,8553,9203,8053,885
11/09/20203,9504,0603,9154,055
11/10/20204,1004,1503,9103,945
11/11/20203,9504,0953,8904,015
11/12/20204,1004,1454,0604,100
11/13/20204,0554,0703,9854,000
11/16/20204,0854,1354,0354,135
11/17/20204,1704,2204,1054,130
11/18/20204,1704,2404,1254,170
11/19/20204,1504,1954,1104,180
11/20/20204,1754,3104,1654,310
11/24/20204,3804,4504,3454,415
11/25/20204,4854,5054,4504,460
11/26/20204,4754,6554,4704,645
11/27/20204,6804,7054,5954,695
11/30/20204,7754,8154,7204,735
12/01/20204,7554,8304,7004,750
12/02/20204,7604,7804,6904,745
12/03/20204,7304,7554,6754,740
12/04/20204,7004,7354,5754,700
12/07/20204,7304,7604,6354,660
12/08/20204,6554,7704,6204,745
12/09/20204,7104,8154,6954,780
12/10/20204,6854,6854,5454,555
12/11/20204,5604,6204,4254,490
12/14/20204,5104,6154,4604,610
12/15/20204,6454,6604,5454,620
12/16/20204,7104,7604,6154,620
12/17/20204,6654,7754,6504,765
12/18/20204,7304,7404,6754,675
12/21/20204,6604,6904,5804,640
12/22/20204,5704,6154,5104,525
12/23/20204,6054,6704,5654,670
12/24/20204,6854,7354,6604,685
12/25/20204,6804,6804,6254,675
12/28/20204,7004,8104,6854,810
12/29/20204,8004,8604,7604,855
12/30/20204,8554,8904,7854,835