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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,786.209
CLOSE 4,784.2828
Low
LOW 3,640
High
HIGH 7,050
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 6,720 | 6,880 | 6,660 | 6,800 |
| 01/05/2022 | 6,730 | 7,050 | 6,730 | 7,030 |
| 01/06/2022 | 6,880 | 6,880 | 6,620 | 6,650 |
| 01/07/2022 | 6,730 | 6,820 | 6,630 | 6,700 |
| 01/11/2022 | 6,700 | 6,710 | 6,350 | 6,380 |
| 01/12/2022 | 6,480 | 6,570 | 6,420 | 6,530 |
| 01/13/2022 | 6,530 | 6,660 | 6,470 | 6,510 |
| 01/14/2022 | 6,310 | 6,320 | 6,170 | 6,260 |
| 01/17/2022 | 6,300 | 6,420 | 6,220 | 6,350 |
| 01/18/2022 | 6,390 | 6,580 | 6,370 | 6,420 |
| 01/19/2022 | 6,150 | 6,170 | 5,980 | 6,000 |
| 01/20/2022 | 5,900 | 5,960 | 5,750 | 5,860 |
| 01/21/2022 | 5,660 | 5,690 | 5,560 | 5,650 |
| 01/24/2022 | 5,570 | 5,660 | 5,440 | 5,620 |
| 01/25/2022 | 5,610 | 5,670 | 5,470 | 5,530 |
| 01/26/2022 | 5,510 | 5,510 | 5,300 | 5,460 |
| 01/27/2022 | 5,530 | 5,540 | 5,110 | 5,160 |
| 01/28/2022 | 5,260 | 5,300 | 5,120 | 5,280 |
| 01/31/2022 | 5,310 | 5,550 | 5,260 | 5,480 |
| 02/01/2022 | 5,750 | 5,830 | 5,640 | 5,700 |
| 02/02/2022 | 5,780 | 5,930 | 5,670 | 5,900 |
| 02/03/2022 | 5,760 | 5,880 | 5,660 | 5,710 |
| 02/04/2022 | 5,610 | 5,820 | 5,590 | 5,820 |
| 02/07/2022 | 5,280 | 5,320 | 5,130 | 5,290 |
| 02/08/2022 | 5,230 | 5,340 | 5,170 | 5,210 |
| 02/09/2022 | 5,290 | 5,390 | 5,230 | 5,370 |
| 02/10/2022 | 5,440 | 5,470 | 5,310 | 5,340 |
| 02/14/2022 | 5,140 | 5,240 | 5,110 | 5,210 |
| 02/15/2022 | 5,240 | 5,260 | 5,020 | 5,050 |
| 02/16/2022 | 5,210 | 5,250 | 5,140 | 5,230 |
| 02/17/2022 | 5,280 | 5,340 | 5,140 | 5,150 |
| 02/18/2022 | 5,060 | 5,200 | 5,060 | 5,190 |
| 02/21/2022 | 5,020 | 5,150 | 4,930 | 5,150 |
| 02/22/2022 | 4,970 | 5,080 | 4,940 | 5,050 |
| 02/24/2022 | 4,985 | 5,010 | 4,850 | 4,910 |
| 02/25/2022 | 5,030 | 5,110 | 4,985 | 5,110 |
| 02/28/2022 | 5,110 | 5,160 | 5,010 | 5,100 |
| 03/01/2022 | 5,190 | 5,210 | 5,100 | 5,130 |
| 03/02/2022 | 5,050 | 5,100 | 4,990 | 5,040 |
| 03/03/2022 | 5,120 | 5,160 | 5,070 | 5,090 |
| 03/04/2022 | 5,040 | 5,050 | 4,860 | 4,930 |
| 03/07/2022 | 4,720 | 4,770 | 4,600 | 4,745 |
| 03/08/2022 | 4,605 | 4,805 | 4,545 | 4,680 |
| 03/09/2022 | 4,780 | 4,795 | 4,665 | 4,680 |
| 03/10/2022 | 4,960 | 4,960 | 4,830 | 4,850 |
| 03/11/2022 | 4,825 | 4,840 | 4,550 | 4,655 |
| 03/14/2022 | 4,720 | 4,830 | 4,705 | 4,745 |
| 03/15/2022 | 4,730 | 4,905 | 4,715 | 4,805 |
| 03/16/2022 | 4,945 | 5,060 | 4,910 | 4,985 |
| 03/17/2022 | 5,240 | 5,340 | 5,210 | 5,250 |
| 03/18/2022 | 5,260 | 5,330 | 5,250 | 5,320 |
| 03/22/2022 | 5,320 | 5,430 | 5,260 | 5,310 |
| 03/23/2022 | 5,470 | 5,650 | 5,460 | 5,630 |
| 03/24/2022 | 5,480 | 5,670 | 5,480 | 5,670 |
| 03/25/2022 | 5,730 | 5,780 | 5,650 | 5,730 |
| 03/28/2022 | 5,730 | 5,730 | 5,660 | 5,660 |
| 03/29/2022 | 5,750 | 5,820 | 5,720 | 5,790 |
| 03/30/2022 | 5,830 | 5,850 | 5,570 | 5,660 |
| 03/31/2022 | 5,560 | 5,650 | 5,510 | 5,550 |
| 04/01/2022 | 5,430 | 5,520 | 5,390 | 5,490 |
| 04/04/2022 | 5,450 | 5,490 | 5,410 | 5,480 |
| 04/05/2022 | 5,560 | 5,600 | 5,450 | 5,480 |
| 04/06/2022 | 5,350 | 5,370 | 5,210 | 5,230 |
| 04/07/2022 | 5,100 | 5,100 | 5,030 | 5,070 |
| 04/08/2022 | 5,120 | 5,140 | 4,960 | 4,985 |
| 04/11/2022 | 4,970 | 5,140 | 4,925 | 5,030 |
| 04/12/2022 | 5,010 | 5,020 | 4,850 | 4,905 |
| 04/13/2022 | 4,960 | 5,060 | 4,950 | 5,030 |
| 04/14/2022 | 5,130 | 5,180 | 5,080 | 5,140 |
| 04/15/2022 | 4,980 | 5,070 | 4,960 | 5,020 |
| 04/18/2022 | 4,995 | 5,010 | 4,905 | 4,955 |
| 04/19/2022 | 5,040 | 5,110 | 4,990 | 5,090 |
| 04/20/2022 | 5,180 | 5,200 | 5,060 | 5,080 |
| 04/21/2022 | 5,080 | 5,270 | 5,080 | 5,220 |
| 04/22/2022 | 5,120 | 5,180 | 5,090 | 5,140 |
| 04/25/2022 | 5,070 | 5,150 | 5,030 | 5,100 |
| 04/26/2022 | 5,160 | 5,170 | 5,060 | 5,140 |
| 04/27/2022 | 4,990 | 5,060 | 4,900 | 5,030 |
| 04/28/2022 | 5,050 | 5,200 | 5,010 | 5,180 |
| 05/02/2022 | 5,190 | 5,410 | 5,170 | 5,360 |
| 05/06/2022 | 5,340 | 5,390 | 5,270 | 5,380 |
| 05/09/2022 | 5,320 | 5,430 | 5,300 | 5,340 |
| 05/10/2022 | 5,260 | 5,300 | 5,090 | 5,230 |
| 05/11/2022 | 4,980 | 5,130 | 4,945 | 4,955 |
| 05/12/2022 | 4,850 | 4,935 | 4,760 | 4,865 |
| 05/13/2022 | 4,905 | 5,030 | 4,880 | 4,985 |
| 05/16/2022 | 5,080 | 5,160 | 4,975 | 4,990 |
| 05/17/2022 | 4,990 | 5,010 | 4,920 | 4,965 |
| 05/18/2022 | 5,040 | 5,150 | 5,020 | 5,130 |
| 05/19/2022 | 4,940 | 5,100 | 4,910 | 5,080 |
| 05/20/2022 | 5,130 | 5,170 | 5,060 | 5,140 |
| 05/23/2022 | 5,210 | 5,220 | 5,130 | 5,170 |
| 05/24/2022 | 5,200 | 5,210 | 5,090 | 5,140 |
| 05/25/2022 | 5,140 | 5,180 | 5,070 | 5,100 |
| 05/26/2022 | 5,090 | 5,120 | 4,920 | 4,950 |
| 05/27/2022 | 5,070 | 5,130 | 5,020 | 5,050 |
| 05/30/2022 | 5,150 | 5,270 | 5,130 | 5,230 |
| 05/31/2022 | 5,240 | 5,350 | 5,200 | 5,310 |
| 06/01/2022 | 5,310 | 5,320 | 5,250 | 5,300 |
| 06/02/2022 | 5,480 | 5,670 | 5,460 | 5,620 |
| 06/03/2022 | 5,640 | 5,800 | 5,600 | 5,720 |
| 06/06/2022 | 5,620 | 5,650 | 5,520 | 5,620 |
| 06/07/2022 | 5,660 | 5,830 | 5,590 | 5,790 |
| 06/08/2022 | 5,790 | 5,830 | 5,750 | 5,780 |
| 06/09/2022 | 5,750 | 5,750 | 5,550 | 5,650 |
| 06/10/2022 | 5,580 | 5,610 | 5,450 | 5,480 |
| 06/13/2022 | 5,290 | 5,310 | 5,240 | 5,260 |
| 06/14/2022 | 5,170 | 5,360 | 5,140 | 5,340 |
| 06/15/2022 | 5,360 | 5,380 | 5,130 | 5,160 |
| 06/16/2022 | 5,300 | 5,370 | 5,180 | 5,180 |
| 06/17/2022 | 4,965 | 5,010 | 4,875 | 4,970 |
| 06/20/2022 | 5,030 | 5,030 | 4,770 | 4,825 |
| 06/21/2022 | 4,920 | 5,000 | 4,820 | 4,945 |
| 06/22/2022 | 5,000 | 5,010 | 4,770 | 4,770 |
| 06/23/2022 | 4,725 | 4,845 | 4,700 | 4,760 |
| 06/24/2022 | 4,775 | 4,915 | 4,710 | 4,890 |
| 06/27/2022 | 4,960 | 5,000 | 4,910 | 4,965 |
| 06/28/2022 | 4,965 | 4,965 | 4,840 | 4,950 |
| 06/29/2022 | 4,810 | 4,840 | 4,750 | 4,835 |
| 06/30/2022 | 4,800 | 4,805 | 4,605 | 4,610 |
| 07/01/2022 | 4,595 | 4,630 | 4,355 | 4,380 |
| 07/04/2022 | 4,310 | 4,370 | 4,225 | 4,355 |
| 07/05/2022 | 4,365 | 4,410 | 4,330 | 4,365 |
| 07/06/2022 | 4,310 | 4,445 | 4,310 | 4,400 |
| 07/07/2022 | 4,425 | 4,535 | 4,330 | 4,510 |
| 07/08/2022 | 4,575 | 4,665 | 4,555 | 4,565 |
| 07/11/2022 | 4,620 | 4,630 | 4,535 | 4,560 |
| 07/12/2022 | 4,440 | 4,460 | 4,365 | 4,440 |
| 07/13/2022 | 4,480 | 4,505 | 4,435 | 4,465 |
| 07/14/2022 | 4,465 | 4,580 | 4,445 | 4,530 |
| 07/15/2022 | 4,575 | 4,605 | 4,490 | 4,535 |
| 07/19/2022 | 4,500 | 4,605 | 4,485 | 4,585 |
| 07/20/2022 | 4,725 | 4,790 | 4,685 | 4,760 |
| 07/21/2022 | 4,750 | 4,830 | 4,745 | 4,815 |
| 07/22/2022 | 4,780 | 4,870 | 4,770 | 4,825 |
| 07/25/2022 | 4,775 | 4,845 | 4,755 | 4,785 |
| 07/26/2022 | 4,720 | 4,755 | 4,680 | 4,740 |
| 07/27/2022 | 4,730 | 4,810 | 4,660 | 4,805 |
| 07/28/2022 | 4,875 | 4,910 | 4,715 | 4,725 |
| 07/29/2022 | 4,710 | 4,750 | 4,630 | 4,690 |
| 08/01/2022 | 4,705 | 4,745 | 4,660 | 4,730 |
| 08/02/2022 | 4,735 | 4,745 | 4,590 | 4,640 |
| 08/03/2022 | 4,705 | 4,725 | 4,645 | 4,700 |
| 08/04/2022 | 4,405 | 4,500 | 4,355 | 4,450 |
| 08/05/2022 | 4,415 | 4,540 | 4,390 | 4,520 |
| 08/08/2022 | 4,470 | 4,550 | 4,460 | 4,550 |
| 08/09/2022 | 4,525 | 4,540 | 4,470 | 4,470 |
| 08/10/2022 | 4,400 | 4,420 | 4,360 | 4,380 |
| 08/12/2022 | 4,480 | 4,540 | 4,445 | 4,520 |
| 08/15/2022 | 4,545 | 4,625 | 4,545 | 4,595 |
| 08/16/2022 | 4,585 | 4,610 | 4,520 | 4,535 |
| 08/17/2022 | 4,535 | 4,565 | 4,495 | 4,565 |
| 08/18/2022 | 4,430 | 4,525 | 4,380 | 4,520 |
| 08/19/2022 | 4,590 | 4,595 | 4,505 | 4,520 |
| 08/22/2022 | 4,460 | 4,490 | 4,425 | 4,480 |
| 08/23/2022 | 4,445 | 4,450 | 4,405 | 4,410 |
| 08/24/2022 | 4,425 | 4,455 | 4,385 | 4,400 |
| 08/25/2022 | 4,425 | 4,430 | 4,390 | 4,405 |
| 08/26/2022 | 4,445 | 4,465 | 4,385 | 4,415 |
| 08/29/2022 | 4,260 | 4,315 | 4,240 | 4,300 |
| 08/30/2022 | 4,340 | 4,345 | 4,300 | 4,320 |
| 08/31/2022 | 4,295 | 4,360 | 4,275 | 4,350 |
| 09/01/2022 | 4,310 | 4,315 | 4,230 | 4,270 |
| 09/02/2022 | 4,260 | 4,260 | 4,205 | 4,235 |
| 09/05/2022 | 4,210 | 4,225 | 4,150 | 4,195 |
| 09/06/2022 | 4,210 | 4,245 | 4,165 | 4,215 |
| 09/07/2022 | 4,165 | 4,185 | 4,075 | 4,140 |
| 09/08/2022 | 4,190 | 4,205 | 4,140 | 4,170 |
| 09/09/2022 | 4,165 | 4,235 | 4,140 | 4,215 |
| 09/12/2022 | 4,285 | 4,350 | 4,285 | 4,300 |
| 09/13/2022 | 4,340 | 4,370 | 4,320 | 4,350 |
| 09/14/2022 | 4,205 | 4,290 | 4,195 | 4,250 |
| 09/15/2022 | 4,255 | 4,295 | 4,225 | 4,230 |
| 09/16/2022 | 4,175 | 4,190 | 4,150 | 4,155 |
| 09/20/2022 | 4,225 | 4,285 | 4,135 | 4,145 |
| 09/21/2022 | 4,100 | 4,125 | 4,055 | 4,070 |
| 09/22/2022 | 4,025 | 4,040 | 3,955 | 3,985 |
| 09/26/2022 | 3,920 | 3,930 | 3,805 | 3,825 |
| 09/27/2022 | 3,880 | 3,925 | 3,820 | 3,830 |
| 09/28/2022 | 3,800 | 3,870 | 3,710 | 3,785 |
| 09/29/2022 | 3,830 | 3,850 | 3,730 | 3,765 |
| 09/30/2022 | 3,735 | 3,755 | 3,695 | 3,725 |
| 10/03/2022 | 3,700 | 3,850 | 3,695 | 3,830 |
| 10/04/2022 | 3,895 | 3,915 | 3,835 | 3,865 |
| 10/05/2022 | 3,935 | 3,960 | 3,885 | 3,930 |
| 10/06/2022 | 3,930 | 3,995 | 3,930 | 3,965 |
| 10/07/2022 | 3,895 | 3,940 | 3,855 | 3,905 |
| 10/11/2022 | 3,780 | 3,810 | 3,740 | 3,765 |
| 10/12/2022 | 3,730 | 3,745 | 3,640 | 3,675 |
| 10/13/2022 | 3,685 | 3,715 | 3,645 | 3,675 |
| 10/14/2022 | 3,785 | 3,805 | 3,720 | 3,785 |
| 10/17/2022 | 3,735 | 3,770 | 3,725 | 3,765 |
| 10/18/2022 | 3,835 | 3,840 | 3,755 | 3,835 |
| 10/19/2022 | 3,815 | 3,855 | 3,800 | 3,810 |
| 10/20/2022 | 3,770 | 3,810 | 3,730 | 3,790 |
| 10/21/2022 | 3,795 | 3,845 | 3,780 | 3,800 |
| 10/24/2022 | 3,840 | 3,925 | 3,830 | 3,870 |
| 10/25/2022 | 3,910 | 3,965 | 3,895 | 3,960 |
| 10/26/2022 | 3,970 | 4,005 | 3,955 | 3,980 |
| 10/27/2022 | 3,980 | 4,055 | 3,965 | 3,980 |
| 10/28/2022 | 3,920 | 3,960 | 3,885 | 3,915 |
| 10/31/2022 | 4,025 | 4,085 | 4,010 | 4,055 |
| 11/01/2022 | 4,010 | 4,020 | 3,960 | 4,005 |
| 11/02/2022 | 4,000 | 4,040 | 3,975 | 3,975 |
| 11/04/2022 | 3,840 | 3,890 | 3,820 | 3,865 |
| 11/07/2022 | 3,900 | 3,995 | 3,885 | 3,995 |
| 11/08/2022 | 3,855 | 4,185 | 3,850 | 4,110 |
| 11/09/2022 | 4,085 | 4,390 | 4,080 | 4,325 |
| 11/10/2022 | 4,255 | 4,290 | 4,185 | 4,210 |
| 11/11/2022 | 4,560 | 4,585 | 4,470 | 4,525 |
| 11/14/2022 | 4,595 | 4,640 | 4,535 | 4,535 |
| 11/15/2022 | 4,550 | 4,680 | 4,525 | 4,615 |
| 11/16/2022 | 4,600 | 4,655 | 4,575 | 4,625 |
| 11/17/2022 | 4,555 | 4,610 | 4,535 | 4,560 |
| 11/18/2022 | 4,600 | 4,610 | 4,485 | 4,495 |
| 11/21/2022 | 4,495 | 4,510 | 4,365 | 4,395 |
| 11/22/2022 | 4,370 | 4,470 | 4,345 | 4,430 |
| 11/24/2022 | 4,510 | 4,560 | 4,495 | 4,560 |
| 11/25/2022 | 4,560 | 4,560 | 4,490 | 4,530 |
| 11/28/2022 | 4,465 | 4,500 | 4,440 | 4,475 |
| 11/29/2022 | 4,375 | 4,380 | 4,330 | 4,355 |
| 11/30/2022 | 4,325 | 4,385 | 4,315 | 4,365 |
| 12/01/2022 | 4,520 | 4,520 | 4,385 | 4,400 |
| 12/02/2022 | 4,380 | 4,380 | 4,285 | 4,350 |
| 12/05/2022 | 4,350 | 4,415 | 4,335 | 4,395 |
| 12/06/2022 | 4,390 | 4,435 | 4,365 | 4,420 |
| 12/07/2022 | 4,350 | 4,380 | 4,310 | 4,325 |
| 12/08/2022 | 4,285 | 4,295 | 4,230 | 4,235 |
| 12/09/2022 | 4,280 | 4,380 | 4,280 | 4,375 |
| 12/12/2022 | 4,320 | 4,370 | 4,300 | 4,355 |
| 12/13/2022 | 4,375 | 4,380 | 4,310 | 4,315 |
| 12/14/2022 | 4,355 | 4,395 | 4,350 | 4,355 |
| 12/15/2022 | 4,310 | 4,335 | 4,295 | 4,320 |
| 12/16/2022 | 4,245 | 4,270 | 4,195 | 4,205 |
| 12/19/2022 | 4,165 | 4,180 | 4,085 | 4,135 |
| 12/20/2022 | 4,115 | 4,150 | 3,935 | 4,000 |
| 12/21/2022 | 3,950 | 3,960 | 3,835 | 3,865 |
| 12/22/2022 | 3,900 | 3,925 | 3,875 | 3,900 |
| 12/23/2022 | 3,820 | 3,910 | 3,780 | 3,875 |
| 12/26/2022 | 3,910 | 3,925 | 3,875 | 3,905 |
| 12/27/2022 | 3,935 | 3,945 | 3,890 | 3,900 |
| 12/28/2022 | 3,830 | 3,855 | 3,795 | 3,845 |
| 12/29/2022 | 3,795 | 3,840 | 3,765 | 3,840 |
| 12/30/2022 | 3,910 | 3,920 | 3,810 | 3,830 |