6976.T
Taiyo Yuden Co., Ltd.
06:30:00
19315 ¥
0.0000 (%0.00)
Previous Close: 19860
Day Low₺18610
Day High₺20540
6976.T: Taiyo Yuden Co., Ltd. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,784.2653
CLOSE 5,785.7959
Low
LOW 4,405
High
HIGH 7,710
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 4,905 | 4,915 | 4,770 | 4,835 |
| 01/05/2021 | 4,840 | 5,030 | 4,820 | 5,020 |
| 01/06/2021 | 4,990 | 5,030 | 4,900 | 4,925 |
| 01/07/2021 | 4,970 | 4,970 | 4,875 | 4,920 |
| 01/08/2021 | 5,000 | 5,220 | 4,970 | 5,190 |
| 01/12/2021 | 5,090 | 5,260 | 5,030 | 5,220 |
| 01/13/2021 | 5,180 | 5,450 | 5,170 | 5,450 |
| 01/14/2021 | 5,520 | 5,820 | 5,470 | 5,580 |
| 01/15/2021 | 5,750 | 5,750 | 5,360 | 5,460 |
| 01/18/2021 | 5,370 | 5,510 | 5,330 | 5,450 |
| 01/19/2021 | 5,680 | 5,890 | 5,610 | 5,870 |
| 01/20/2021 | 6,070 | 6,220 | 5,980 | 6,100 |
| 01/21/2021 | 6,250 | 6,270 | 6,050 | 6,250 |
| 01/22/2021 | 6,150 | 6,210 | 5,960 | 6,070 |
| 01/25/2021 | 6,010 | 6,060 | 5,900 | 6,040 |
| 01/26/2021 | 6,070 | 6,190 | 6,060 | 6,130 |
| 01/27/2021 | 6,140 | 6,220 | 6,120 | 6,180 |
| 01/28/2021 | 5,980 | 6,230 | 5,970 | 6,080 |
| 01/29/2021 | 6,200 | 6,370 | 6,110 | 6,140 |
| 02/01/2021 | 5,940 | 6,090 | 5,900 | 5,990 |
| 02/02/2021 | 6,090 | 6,160 | 6,010 | 6,150 |
| 02/03/2021 | 6,160 | 6,180 | 5,980 | 6,040 |
| 02/04/2021 | 5,970 | 6,010 | 5,800 | 5,890 |
| 02/05/2021 | 5,950 | 5,950 | 5,680 | 5,820 |
| 02/08/2021 | 5,700 | 5,890 | 5,590 | 5,870 |
| 02/09/2021 | 5,570 | 5,720 | 5,430 | 5,720 |
| 02/10/2021 | 5,500 | 5,540 | 5,380 | 5,440 |
| 02/12/2021 | 5,470 | 5,490 | 5,370 | 5,470 |
| 02/15/2021 | 5,500 | 5,630 | 5,480 | 5,630 |
| 02/16/2021 | 5,730 | 5,850 | 5,680 | 5,770 |
| 02/17/2021 | 5,780 | 5,800 | 5,570 | 5,680 |
| 02/18/2021 | 5,610 | 5,670 | 5,520 | 5,590 |
| 02/19/2021 | 5,520 | 5,800 | 5,500 | 5,780 |
| 02/22/2021 | 5,860 | 5,980 | 5,790 | 5,840 |
| 02/24/2021 | 5,750 | 5,780 | 5,510 | 5,510 |
| 02/25/2021 | 5,670 | 5,710 | 5,510 | 5,590 |
| 02/26/2021 | 5,370 | 5,470 | 5,260 | 5,260 |
| 03/01/2021 | 5,390 | 5,470 | 5,320 | 5,350 |
| 03/02/2021 | 5,490 | 5,560 | 5,370 | 5,400 |
| 03/03/2021 | 5,400 | 5,420 | 5,260 | 5,330 |
| 03/04/2021 | 5,200 | 5,300 | 5,090 | 5,190 |
| 03/05/2021 | 5,160 | 5,370 | 5,110 | 5,340 |
| 03/08/2021 | 5,440 | 5,450 | 5,260 | 5,290 |
| 03/09/2021 | 5,200 | 5,320 | 5,060 | 5,210 |
| 03/10/2021 | 5,360 | 5,440 | 5,220 | 5,260 |
| 03/11/2021 | 5,210 | 5,300 | 5,170 | 5,260 |
| 03/12/2021 | 5,360 | 5,500 | 5,320 | 5,480 |
| 03/15/2021 | 5,440 | 5,480 | 5,320 | 5,400 |
| 03/16/2021 | 5,460 | 5,600 | 5,450 | 5,560 |
| 03/17/2021 | 5,550 | 5,640 | 5,480 | 5,530 |
| 03/18/2021 | 5,630 | 5,740 | 5,570 | 5,670 |
| 03/19/2021 | 5,500 | 5,560 | 5,450 | 5,520 |
| 03/22/2021 | 5,500 | 5,520 | 5,410 | 5,500 |
| 03/23/2021 | 5,520 | 5,590 | 5,420 | 5,420 |
| 03/24/2021 | 5,410 | 5,520 | 5,390 | 5,430 |
| 03/25/2021 | 5,460 | 5,500 | 5,370 | 5,380 |
| 03/26/2021 | 5,420 | 5,480 | 5,380 | 5,440 |
| 03/29/2021 | 5,520 | 5,560 | 5,400 | 5,430 |
| 03/30/2021 | 5,430 | 5,430 | 5,330 | 5,370 |
| 03/31/2021 | 5,350 | 5,360 | 5,200 | 5,200 |
| 04/01/2021 | 5,290 | 5,360 | 5,240 | 5,330 |
| 04/02/2021 | 5,410 | 5,600 | 5,400 | 5,570 |
| 04/05/2021 | 5,630 | 5,640 | 5,510 | 5,510 |
| 04/06/2021 | 5,540 | 5,550 | 5,480 | 5,480 |
| 04/07/2021 | 5,450 | 5,650 | 5,430 | 5,620 |
| 04/08/2021 | 5,550 | 5,650 | 5,490 | 5,630 |
| 04/09/2021 | 5,670 | 5,690 | 5,600 | 5,610 |
| 04/12/2021 | 5,640 | 5,660 | 5,480 | 5,490 |
| 04/13/2021 | 5,470 | 5,480 | 5,370 | 5,390 |
| 04/14/2021 | 5,410 | 5,430 | 5,310 | 5,330 |
| 04/15/2021 | 5,320 | 5,340 | 5,210 | 5,250 |
| 04/16/2021 | 5,300 | 5,310 | 5,210 | 5,220 |
| 04/19/2021 | 5,210 | 5,300 | 5,180 | 5,220 |
| 04/20/2021 | 5,160 | 5,180 | 5,060 | 5,100 |
| 04/21/2021 | 5,010 | 5,050 | 4,975 | 4,985 |
| 04/22/2021 | 5,060 | 5,110 | 4,945 | 5,040 |
| 04/23/2021 | 4,950 | 4,990 | 4,910 | 4,980 |
| 04/26/2021 | 5,000 | 5,050 | 4,965 | 4,995 |
| 04/27/2021 | 5,060 | 5,170 | 5,060 | 5,110 |
| 04/28/2021 | 5,100 | 5,170 | 5,090 | 5,150 |
| 04/30/2021 | 5,130 | 5,130 | 5,000 | 5,020 |
| 05/06/2021 | 5,050 | 5,060 | 4,980 | 5,000 |
| 05/07/2021 | 4,995 | 5,030 | 4,940 | 4,965 |
| 05/10/2021 | 4,980 | 5,040 | 4,970 | 5,000 |
| 05/11/2021 | 4,920 | 4,925 | 4,745 | 4,750 |
| 05/12/2021 | 4,775 | 4,865 | 4,540 | 4,605 |
| 05/13/2021 | 4,535 | 4,550 | 4,405 | 4,415 |
| 05/14/2021 | 4,600 | 4,785 | 4,600 | 4,770 |
| 05/17/2021 | 4,860 | 4,860 | 4,555 | 4,615 |
| 05/18/2021 | 4,640 | 4,750 | 4,585 | 4,680 |
| 05/19/2021 | 4,610 | 4,680 | 4,555 | 4,595 |
| 05/20/2021 | 4,765 | 4,850 | 4,730 | 4,820 |
| 05/21/2021 | 4,900 | 4,980 | 4,860 | 4,895 |
| 05/24/2021 | 4,850 | 5,010 | 4,840 | 4,970 |
| 05/25/2021 | 5,060 | 5,100 | 5,010 | 5,030 |
| 05/26/2021 | 5,030 | 5,150 | 5,030 | 5,150 |
| 05/27/2021 | 5,120 | 5,170 | 5,080 | 5,090 |
| 05/28/2021 | 5,150 | 5,260 | 5,150 | 5,250 |
| 05/31/2021 | 5,220 | 5,280 | 5,200 | 5,270 |
| 06/01/2021 | 5,300 | 5,370 | 5,220 | 5,290 |
| 06/02/2021 | 5,260 | 5,280 | 5,200 | 5,200 |
| 06/03/2021 | 5,230 | 5,340 | 5,220 | 5,310 |
| 06/04/2021 | 5,290 | 5,370 | 5,260 | 5,300 |
| 06/07/2021 | 5,440 | 5,470 | 5,400 | 5,420 |
| 06/08/2021 | 5,430 | 5,500 | 5,360 | 5,380 |
| 06/09/2021 | 5,320 | 5,330 | 5,170 | 5,190 |
| 06/10/2021 | 5,120 | 5,250 | 5,100 | 5,200 |
| 06/11/2021 | 5,240 | 5,270 | 5,160 | 5,170 |
| 06/14/2021 | 5,260 | 5,350 | 5,230 | 5,340 |
| 06/15/2021 | 5,390 | 5,560 | 5,380 | 5,540 |
| 06/16/2021 | 5,460 | 5,610 | 5,450 | 5,590 |
| 06/17/2021 | 5,540 | 5,560 | 5,450 | 5,510 |
| 06/18/2021 | 5,640 | 5,650 | 5,560 | 5,590 |
| 06/21/2021 | 5,450 | 5,470 | 5,300 | 5,330 |
| 06/22/2021 | 5,430 | 5,460 | 5,310 | 5,340 |
| 06/23/2021 | 5,380 | 5,390 | 5,350 | 5,360 |
| 06/24/2021 | 5,400 | 5,420 | 5,320 | 5,420 |
| 06/25/2021 | 5,470 | 5,490 | 5,370 | 5,440 |
| 06/28/2021 | 5,410 | 5,460 | 5,380 | 5,430 |
| 06/29/2021 | 5,450 | 5,470 | 5,380 | 5,430 |
| 06/30/2021 | 5,420 | 5,570 | 5,420 | 5,490 |
| 07/01/2021 | 5,520 | 5,530 | 5,420 | 5,450 |
| 07/02/2021 | 5,360 | 5,480 | 5,340 | 5,440 |
| 07/05/2021 | 5,490 | 5,590 | 5,430 | 5,540 |
| 07/06/2021 | 5,510 | 5,640 | 5,500 | 5,610 |
| 07/07/2021 | 5,560 | 5,660 | 5,530 | 5,640 |
| 07/08/2021 | 5,590 | 5,630 | 5,490 | 5,520 |
| 07/09/2021 | 5,470 | 5,510 | 5,230 | 5,360 |
| 07/12/2021 | 5,480 | 5,510 | 5,440 | 5,500 |
| 07/13/2021 | 5,510 | 5,550 | 5,480 | 5,510 |
| 07/14/2021 | 5,470 | 5,640 | 5,410 | 5,620 |
| 07/15/2021 | 5,570 | 5,650 | 5,540 | 5,550 |
| 07/16/2021 | 5,520 | 5,550 | 5,400 | 5,510 |
| 07/19/2021 | 5,410 | 5,440 | 5,220 | 5,310 |
| 07/20/2021 | 5,260 | 5,320 | 5,180 | 5,200 |
| 07/21/2021 | 5,270 | 5,300 | 5,150 | 5,210 |
| 07/26/2021 | 5,360 | 5,430 | 5,340 | 5,380 |
| 07/27/2021 | 5,380 | 5,500 | 5,360 | 5,470 |
| 07/28/2021 | 5,420 | 5,540 | 5,370 | 5,470 |
| 07/29/2021 | 5,530 | 5,670 | 5,520 | 5,670 |
| 07/30/2021 | 5,720 | 5,780 | 5,570 | 5,590 |
| 08/02/2021 | 5,630 | 5,790 | 5,620 | 5,660 |
| 08/03/2021 | 5,650 | 5,720 | 5,630 | 5,670 |
| 08/04/2021 | 5,610 | 5,670 | 5,580 | 5,660 |
| 08/05/2021 | 5,640 | 5,710 | 5,630 | 5,680 |
| 08/06/2021 | 5,780 | 6,030 | 5,780 | 6,020 |
| 08/10/2021 | 6,060 | 6,180 | 5,990 | 6,110 |
| 08/11/2021 | 6,060 | 6,130 | 5,940 | 6,000 |
| 08/12/2021 | 5,960 | 6,100 | 5,900 | 5,920 |
| 08/13/2021 | 5,980 | 5,980 | 5,800 | 5,840 |
| 08/16/2021 | 5,850 | 5,860 | 5,740 | 5,810 |
| 08/17/2021 | 5,830 | 5,890 | 5,810 | 5,820 |
| 08/18/2021 | 5,760 | 5,950 | 5,750 | 5,930 |
| 08/19/2021 | 5,830 | 5,970 | 5,670 | 5,670 |
| 08/20/2021 | 5,700 | 5,770 | 5,510 | 5,560 |
| 08/23/2021 | 5,590 | 5,720 | 5,590 | 5,710 |
| 08/24/2021 | 5,730 | 5,850 | 5,730 | 5,800 |
| 08/25/2021 | 5,830 | 5,930 | 5,730 | 5,900 |
| 08/26/2021 | 5,980 | 6,030 | 5,890 | 5,910 |
| 08/27/2021 | 5,860 | 5,990 | 5,830 | 5,980 |
| 08/30/2021 | 6,050 | 6,180 | 6,040 | 6,160 |
| 08/31/2021 | 6,140 | 6,250 | 6,070 | 6,240 |
| 09/01/2021 | 6,260 | 6,540 | 6,260 | 6,530 |
| 09/02/2021 | 6,620 | 6,770 | 6,620 | 6,660 |
| 09/03/2021 | 6,640 | 6,770 | 6,620 | 6,740 |
| 09/06/2021 | 6,860 | 7,060 | 6,830 | 7,030 |
| 09/07/2021 | 7,180 | 7,220 | 6,940 | 7,070 |
| 09/08/2021 | 6,990 | 7,130 | 6,960 | 7,130 |
| 09/09/2021 | 6,980 | 7,070 | 6,930 | 6,980 |
| 09/10/2021 | 7,030 | 7,250 | 6,990 | 7,250 |
| 09/13/2021 | 7,200 | 7,350 | 7,160 | 7,320 |
| 09/14/2021 | 7,380 | 7,570 | 7,350 | 7,570 |
| 09/15/2021 | 7,450 | 7,610 | 7,380 | 7,600 |
| 09/16/2021 | 7,680 | 7,710 | 7,450 | 7,520 |
| 09/17/2021 | 7,530 | 7,710 | 7,510 | 7,660 |
| 09/21/2021 | 7,300 | 7,470 | 7,300 | 7,390 |
| 09/22/2021 | 7,350 | 7,350 | 7,150 | 7,200 |
| 09/24/2021 | 7,440 | 7,440 | 7,230 | 7,320 |
| 09/27/2021 | 7,290 | 7,310 | 7,170 | 7,230 |
| 09/28/2021 | 7,130 | 7,130 | 6,970 | 7,080 |
| 09/29/2021 | 6,820 | 6,920 | 6,670 | 6,740 |
| 09/30/2021 | 6,750 | 6,780 | 6,490 | 6,610 |
| 10/01/2021 | 6,550 | 6,690 | 6,410 | 6,450 |
| 10/04/2021 | 6,550 | 6,560 | 6,080 | 6,200 |
| 10/05/2021 | 6,000 | 6,180 | 5,820 | 6,180 |
| 10/06/2021 | 6,170 | 6,360 | 5,930 | 6,010 |
| 10/07/2021 | 6,160 | 6,300 | 6,100 | 6,150 |
| 10/08/2021 | 6,230 | 6,310 | 6,060 | 6,070 |
| 10/11/2021 | 6,010 | 6,130 | 5,850 | 6,070 |
| 10/12/2021 | 6,130 | 6,140 | 6,020 | 6,040 |
| 10/13/2021 | 5,850 | 5,890 | 5,670 | 5,670 |
| 10/14/2021 | 5,750 | 5,810 | 5,630 | 5,720 |
| 10/15/2021 | 5,840 | 5,920 | 5,770 | 5,920 |
| 10/18/2021 | 5,940 | 6,030 | 5,840 | 5,870 |
| 10/19/2021 | 5,670 | 5,770 | 5,610 | 5,750 |
| 10/20/2021 | 5,750 | 5,800 | 5,560 | 5,590 |
| 10/21/2021 | 5,510 | 5,660 | 5,490 | 5,550 |
| 10/22/2021 | 5,560 | 5,600 | 5,480 | 5,530 |
| 10/25/2021 | 5,470 | 5,550 | 5,430 | 5,540 |
| 10/26/2021 | 5,610 | 5,660 | 5,580 | 5,620 |
| 10/27/2021 | 5,650 | 5,680 | 5,540 | 5,560 |
| 10/28/2021 | 5,580 | 5,690 | 5,560 | 5,680 |
| 10/29/2021 | 5,800 | 5,800 | 5,660 | 5,750 |
| 11/01/2021 | 5,760 | 5,770 | 5,630 | 5,700 |
| 11/02/2021 | 5,700 | 5,750 | 5,640 | 5,660 |
| 11/04/2021 | 5,760 | 5,900 | 5,740 | 5,900 |
| 11/05/2021 | 6,030 | 6,050 | 5,730 | 5,800 |
| 11/08/2021 | 5,990 | 5,990 | 5,660 | 5,920 |
| 11/09/2021 | 5,900 | 6,290 | 5,880 | 6,140 |
| 11/10/2021 | 6,080 | 6,200 | 6,060 | 6,090 |
| 11/11/2021 | 6,050 | 6,130 | 5,970 | 6,120 |
| 11/12/2021 | 6,180 | 6,330 | 6,080 | 6,280 |
| 11/15/2021 | 6,350 | 6,470 | 6,350 | 6,430 |
| 11/16/2021 | 6,430 | 6,480 | 6,340 | 6,440 |
| 11/17/2021 | 6,470 | 6,600 | 6,450 | 6,560 |
| 11/18/2021 | 6,610 | 6,640 | 6,340 | 6,430 |
| 11/19/2021 | 6,450 | 6,870 | 6,450 | 6,870 |
| 11/22/2021 | 6,810 | 6,930 | 6,760 | 6,880 |
| 11/24/2021 | 6,750 | 6,810 | 6,620 | 6,730 |
| 11/25/2021 | 6,790 | 6,830 | 6,730 | 6,730 |
| 11/26/2021 | 6,700 | 6,700 | 6,390 | 6,490 |
| 11/29/2021 | 6,320 | 6,500 | 6,280 | 6,320 |
| 11/30/2021 | 6,500 | 6,520 | 6,250 | 6,260 |
| 12/01/2021 | 6,380 | 6,450 | 6,210 | 6,330 |
| 12/02/2021 | 6,300 | 6,490 | 6,060 | 6,130 |
| 12/03/2021 | 6,120 | 6,180 | 5,940 | 6,170 |
| 12/06/2021 | 6,130 | 6,150 | 6,060 | 6,110 |
| 12/07/2021 | 6,190 | 6,260 | 6,060 | 6,230 |
| 12/08/2021 | 6,380 | 6,570 | 6,350 | 6,550 |
| 12/09/2021 | 6,480 | 6,720 | 6,470 | 6,660 |
| 12/10/2021 | 6,610 | 6,700 | 6,560 | 6,580 |
| 12/13/2021 | 6,690 | 6,730 | 6,530 | 6,570 |
| 12/14/2021 | 6,490 | 6,550 | 6,420 | 6,470 |
| 12/15/2021 | 6,400 | 6,510 | 6,350 | 6,500 |
| 12/16/2021 | 6,720 | 6,730 | 6,590 | 6,660 |
| 12/17/2021 | 6,500 | 6,580 | 6,430 | 6,460 |
| 12/20/2021 | 6,360 | 6,440 | 6,270 | 6,300 |
| 12/21/2021 | 6,440 | 6,490 | 6,340 | 6,490 |
| 12/22/2021 | 6,440 | 6,520 | 6,410 | 6,510 |
| 12/23/2021 | 6,610 | 6,630 | 6,550 | 6,620 |
| 12/24/2021 | 6,650 | 6,700 | 6,610 | 6,650 |
| 12/27/2021 | 6,670 | 6,680 | 6,580 | 6,630 |
| 12/28/2021 | 6,700 | 6,710 | 6,650 | 6,700 |
| 12/29/2021 | 6,650 | 6,680 | 6,520 | 6,600 |
| 12/30/2021 | 6,570 | 6,650 | 6,510 | 6,620 |