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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,086.9512
CLOSE 4,082.3984
Low
LOW 3,281
High
HIGH 4,625
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 3,790 | 3,830 | 3,735 | 3,815 |
| 01/05/2023 | 3,840 | 3,920 | 3,815 | 3,895 |
| 01/06/2023 | 3,865 | 4,110 | 3,855 | 4,065 |
| 01/10/2023 | 4,170 | 4,210 | 4,105 | 4,200 |
| 01/11/2023 | 4,265 | 4,290 | 4,210 | 4,220 |
| 01/12/2023 | 4,270 | 4,300 | 4,220 | 4,250 |
| 01/13/2023 | 4,200 | 4,290 | 4,180 | 4,225 |
| 01/16/2023 | 4,175 | 4,210 | 4,105 | 4,135 |
| 01/17/2023 | 4,275 | 4,350 | 4,250 | 4,305 |
| 01/18/2023 | 4,345 | 4,530 | 4,320 | 4,500 |
| 01/19/2023 | 4,430 | 4,475 | 4,370 | 4,370 |
| 01/20/2023 | 4,330 | 4,410 | 4,310 | 4,385 |
| 01/23/2023 | 4,455 | 4,530 | 4,450 | 4,490 |
| 01/24/2023 | 4,580 | 4,625 | 4,520 | 4,520 |
| 01/25/2023 | 4,475 | 4,530 | 4,440 | 4,505 |
| 01/26/2023 | 4,485 | 4,505 | 4,390 | 4,415 |
| 01/27/2023 | 4,480 | 4,520 | 4,415 | 4,440 |
| 01/30/2023 | 4,430 | 4,470 | 4,395 | 4,415 |
| 01/31/2023 | 4,415 | 4,425 | 4,345 | 4,375 |
| 02/01/2023 | 4,425 | 4,445 | 4,360 | 4,380 |
| 02/02/2023 | 4,450 | 4,460 | 4,395 | 4,410 |
| 02/03/2023 | 4,470 | 4,600 | 4,430 | 4,495 |
| 02/06/2023 | 4,550 | 4,565 | 4,495 | 4,495 |
| 02/07/2023 | 4,490 | 4,595 | 4,470 | 4,560 |
| 02/08/2023 | 4,490 | 4,590 | 4,360 | 4,385 |
| 02/09/2023 | 4,400 | 4,425 | 4,310 | 4,355 |
| 02/10/2023 | 4,400 | 4,420 | 4,345 | 4,415 |
| 02/13/2023 | 4,355 | 4,415 | 4,250 | 4,260 |
| 02/14/2023 | 4,245 | 4,290 | 4,210 | 4,250 |
| 02/15/2023 | 4,240 | 4,255 | 4,120 | 4,145 |
| 02/16/2023 | 4,135 | 4,230 | 4,130 | 4,210 |
| 02/17/2023 | 4,140 | 4,210 | 4,110 | 4,195 |
| 02/20/2023 | 4,165 | 4,205 | 4,155 | 4,185 |
| 02/21/2023 | 4,165 | 4,180 | 4,105 | 4,150 |
| 02/22/2023 | 4,080 | 4,090 | 4,005 | 4,040 |
| 02/24/2023 | 4,095 | 4,210 | 4,080 | 4,140 |
| 02/27/2023 | 4,105 | 4,125 | 4,075 | 4,115 |
| 02/28/2023 | 4,125 | 4,175 | 4,125 | 4,125 |
| 03/01/2023 | 4,125 | 4,215 | 4,125 | 4,210 |
| 03/02/2023 | 4,220 | 4,240 | 4,180 | 4,200 |
| 03/03/2023 | 4,255 | 4,275 | 4,205 | 4,275 |
| 03/06/2023 | 4,295 | 4,300 | 4,240 | 4,260 |
| 03/07/2023 | 4,235 | 4,235 | 4,160 | 4,200 |
| 03/08/2023 | 4,175 | 4,295 | 4,170 | 4,290 |
| 03/09/2023 | 4,355 | 4,380 | 4,335 | 4,350 |
| 03/10/2023 | 4,315 | 4,325 | 4,245 | 4,275 |
| 03/13/2023 | 4,245 | 4,245 | 4,145 | 4,215 |
| 03/14/2023 | 4,125 | 4,160 | 4,040 | 4,100 |
| 03/15/2023 | 4,145 | 4,160 | 4,070 | 4,090 |
| 03/16/2023 | 4,020 | 4,125 | 3,990 | 4,080 |
| 03/17/2023 | 4,115 | 4,190 | 4,095 | 4,155 |
| 03/20/2023 | 4,155 | 4,175 | 4,110 | 4,125 |
| 03/22/2023 | 4,210 | 4,285 | 4,190 | 4,280 |
| 03/23/2023 | 4,260 | 4,320 | 4,250 | 4,290 |
| 03/24/2023 | 4,310 | 4,315 | 4,225 | 4,265 |
| 03/27/2023 | 4,265 | 4,275 | 4,230 | 4,245 |
| 03/28/2023 | 4,225 | 4,250 | 4,175 | 4,230 |
| 03/29/2023 | 4,235 | 4,280 | 4,200 | 4,265 |
| 03/30/2023 | 4,280 | 4,310 | 4,270 | 4,295 |
| 03/31/2023 | 4,390 | 4,465 | 4,380 | 4,440 |
| 04/03/2023 | 4,465 | 4,475 | 4,400 | 4,400 |
| 04/04/2023 | 4,400 | 4,400 | 4,350 | 4,370 |
| 04/05/2023 | 4,315 | 4,345 | 4,265 | 4,290 |
| 04/06/2023 | 4,205 | 4,210 | 4,100 | 4,140 |
| 04/07/2023 | 4,150 | 4,210 | 4,150 | 4,190 |
| 04/10/2023 | 4,215 | 4,260 | 4,185 | 4,210 |
| 04/11/2023 | 4,315 | 4,400 | 4,315 | 4,365 |
| 04/12/2023 | 4,435 | 4,450 | 4,380 | 4,415 |
| 04/13/2023 | 4,370 | 4,395 | 4,335 | 4,360 |
| 04/14/2023 | 4,430 | 4,445 | 4,350 | 4,405 |
| 04/17/2023 | 4,400 | 4,415 | 4,375 | 4,400 |
| 04/18/2023 | 4,415 | 4,415 | 4,335 | 4,340 |
| 04/19/2023 | 4,250 | 4,300 | 4,225 | 4,240 |
| 04/20/2023 | 4,170 | 4,230 | 4,165 | 4,230 |
| 04/21/2023 | 4,190 | 4,215 | 4,125 | 4,130 |
| 04/24/2023 | 4,145 | 4,155 | 4,105 | 4,120 |
| 04/25/2023 | 4,135 | 4,160 | 4,110 | 4,115 |
| 04/26/2023 | 4,045 | 4,060 | 3,990 | 4,010 |
| 04/27/2023 | 4,030 | 4,040 | 3,965 | 4,040 |
| 04/28/2023 | 4,090 | 4,165 | 4,080 | 4,140 |
| 05/01/2023 | 4,160 | 4,165 | 4,075 | 4,135 |
| 05/02/2023 | 4,165 | 4,230 | 4,120 | 4,200 |
| 05/08/2023 | 4,205 | 4,230 | 4,170 | 4,190 |
| 05/09/2023 | 4,255 | 4,275 | 4,225 | 4,250 |
| 05/10/2023 | 4,210 | 4,225 | 4,050 | 4,050 |
| 05/11/2023 | 4,005 | 4,095 | 3,995 | 4,045 |
| 05/12/2023 | 4,045 | 4,075 | 4,005 | 4,035 |
| 05/15/2023 | 4,060 | 4,085 | 3,955 | 3,980 |
| 05/16/2023 | 4,005 | 4,055 | 3,990 | 4,015 |
| 05/17/2023 | 4,025 | 4,065 | 3,955 | 3,980 |
| 05/18/2023 | 4,025 | 4,090 | 4,005 | 4,065 |
| 05/19/2023 | 4,160 | 4,190 | 4,125 | 4,145 |
| 05/22/2023 | 4,135 | 4,160 | 4,105 | 4,145 |
| 05/23/2023 | 4,180 | 4,200 | 4,090 | 4,095 |
| 05/24/2023 | 4,130 | 4,140 | 4,060 | 4,110 |
| 05/25/2023 | 4,105 | 4,160 | 4,060 | 4,140 |
| 05/26/2023 | 4,210 | 4,455 | 4,195 | 4,410 |
| 05/29/2023 | 4,550 | 4,615 | 4,430 | 4,430 |
| 05/30/2023 | 4,415 | 4,440 | 4,325 | 4,420 |
| 05/31/2023 | 4,400 | 4,400 | 4,305 | 4,345 |
| 06/01/2023 | 4,325 | 4,355 | 4,285 | 4,340 |
| 06/02/2023 | 4,370 | 4,400 | 4,335 | 4,355 |
| 06/05/2023 | 4,395 | 4,529 | 4,344 | 4,518 |
| 06/06/2023 | 4,482 | 4,482 | 4,402 | 4,424 |
| 06/07/2023 | 4,476 | 4,476 | 4,357 | 4,410 |
| 06/08/2023 | 4,347 | 4,367 | 4,232 | 4,260 |
| 06/09/2023 | 4,330 | 4,330 | 4,210 | 4,236 |
| 06/12/2023 | 4,233 | 4,317 | 4,221 | 4,260 |
| 06/13/2023 | 4,299 | 4,308 | 4,248 | 4,269 |
| 06/14/2023 | 4,329 | 4,348 | 4,264 | 4,319 |
| 06/15/2023 | 4,326 | 4,357 | 4,289 | 4,301 |
| 06/16/2023 | 4,319 | 4,332 | 4,227 | 4,321 |
| 06/19/2023 | 4,359 | 4,406 | 4,260 | 4,297 |
| 06/20/2023 | 4,270 | 4,324 | 4,242 | 4,275 |
| 06/21/2023 | 4,232 | 4,297 | 4,204 | 4,278 |
| 06/22/2023 | 4,249 | 4,278 | 4,186 | 4,187 |
| 06/23/2023 | 4,241 | 4,304 | 4,131 | 4,184 |
| 06/26/2023 | 4,147 | 4,190 | 4,112 | 4,115 |
| 06/27/2023 | 4,130 | 4,135 | 4,032 | 4,083 |
| 06/28/2023 | 4,153 | 4,159 | 4,095 | 4,152 |
| 06/29/2023 | 4,153 | 4,206 | 4,115 | 4,118 |
| 06/30/2023 | 4,090 | 4,101 | 4,016 | 4,087 |
| 07/03/2023 | 4,133 | 4,298 | 4,132 | 4,280 |
| 07/04/2023 | 4,289 | 4,409 | 4,256 | 4,330 |
| 07/05/2023 | 4,329 | 4,375 | 4,292 | 4,332 |
| 07/06/2023 | 4,300 | 4,322 | 4,252 | 4,265 |
| 07/07/2023 | 4,233 | 4,283 | 4,182 | 4,182 |
| 07/10/2023 | 4,200 | 4,213 | 4,143 | 4,143 |
| 07/11/2023 | 4,163 | 4,234 | 4,149 | 4,167 |
| 07/12/2023 | 4,171 | 4,177 | 4,048 | 4,112 |
| 07/13/2023 | 4,145 | 4,259 | 4,115 | 4,248 |
| 07/14/2023 | 4,290 | 4,376 | 4,227 | 4,244 |
| 07/18/2023 | 4,234 | 4,344 | 4,220 | 4,339 |
| 07/19/2023 | 4,400 | 4,411 | 4,339 | 4,404 |
| 07/20/2023 | 4,388 | 4,392 | 4,269 | 4,285 |
| 07/21/2023 | 4,260 | 4,293 | 4,225 | 4,264 |
| 07/24/2023 | 4,310 | 4,354 | 4,274 | 4,318 |
| 07/25/2023 | 4,322 | 4,444 | 4,300 | 4,355 |
| 07/26/2023 | 4,375 | 4,386 | 4,231 | 4,255 |
| 07/27/2023 | 4,211 | 4,253 | 4,203 | 4,224 |
| 07/28/2023 | 4,172 | 4,246 | 4,136 | 4,238 |
| 07/31/2023 | 4,246 | 4,284 | 4,195 | 4,234 |
| 08/01/2023 | 4,348 | 4,424 | 4,331 | 4,373 |
| 08/02/2023 | 4,336 | 4,392 | 4,286 | 4,293 |
| 08/03/2023 | 4,212 | 4,220 | 4,108 | 4,164 |
| 08/04/2023 | 4,060 | 4,208 | 4,002 | 4,113 |
| 08/07/2023 | 4,043 | 4,087 | 3,993 | 4,072 |
| 08/08/2023 | 4,136 | 4,181 | 4,085 | 4,120 |
| 08/09/2023 | 4,130 | 4,149 | 4,110 | 4,120 |
| 08/10/2023 | 4,083 | 4,094 | 4,040 | 4,084 |
| 08/14/2023 | 4,060 | 4,170 | 4,050 | 4,059 |
| 08/15/2023 | 4,100 | 4,117 | 4,005 | 4,007 |
| 08/16/2023 | 3,962 | 3,963 | 3,884 | 3,889 |
| 08/17/2023 | 3,848 | 3,884 | 3,786 | 3,872 |
| 08/18/2023 | 3,848 | 3,904 | 3,825 | 3,882 |
| 08/21/2023 | 3,894 | 3,982 | 3,887 | 3,947 |
| 08/22/2023 | 3,984 | 4,012 | 3,968 | 3,992 |
| 08/23/2023 | 4,000 | 4,020 | 3,964 | 4,018 |
| 08/24/2023 | 4,032 | 4,084 | 4,021 | 4,078 |
| 08/25/2023 | 4,001 | 4,002 | 3,941 | 3,961 |
| 08/28/2023 | 3,964 | 4,075 | 3,964 | 4,038 |
| 08/29/2023 | 4,050 | 4,052 | 4,022 | 4,033 |
| 08/30/2023 | 4,067 | 4,108 | 4,058 | 4,072 |
| 08/31/2023 | 4,050 | 4,072 | 4,027 | 4,057 |
| 09/01/2023 | 4,060 | 4,080 | 4,044 | 4,045 |
| 09/04/2023 | 4,059 | 4,212 | 4,059 | 4,161 |
| 09/05/2023 | 4,220 | 4,334 | 4,193 | 4,330 |
| 09/06/2023 | 4,325 | 4,409 | 4,311 | 4,390 |
| 09/07/2023 | 4,364 | 4,370 | 4,218 | 4,228 |
| 09/08/2023 | 4,218 | 4,279 | 4,176 | 4,217 |
| 09/11/2023 | 4,249 | 4,284 | 4,213 | 4,229 |
| 09/12/2023 | 4,233 | 4,318 | 4,233 | 4,299 |
| 09/13/2023 | 4,298 | 4,318 | 4,222 | 4,235 |
| 09/14/2023 | 4,247 | 4,302 | 4,221 | 4,278 |
| 09/15/2023 | 4,304 | 4,313 | 4,242 | 4,251 |
| 09/19/2023 | 4,251 | 4,300 | 4,230 | 4,270 |
| 09/20/2023 | 4,314 | 4,447 | 4,295 | 4,407 |
| 09/21/2023 | 4,397 | 4,415 | 4,207 | 4,237 |
| 09/22/2023 | 4,190 | 4,231 | 4,170 | 4,200 |
| 09/25/2023 | 4,210 | 4,210 | 4,149 | 4,163 |
| 09/26/2023 | 4,170 | 4,170 | 4,034 | 4,035 |
| 09/27/2023 | 3,920 | 3,998 | 3,915 | 3,998 |
| 09/28/2023 | 3,965 | 4,006 | 3,913 | 3,960 |
| 09/29/2023 | 4,030 | 4,059 | 4,007 | 4,049 |
| 10/02/2023 | 4,077 | 4,152 | 4,048 | 4,049 |
| 10/03/2023 | 4,026 | 4,034 | 3,976 | 4,019 |
| 10/04/2023 | 3,955 | 4,008 | 3,923 | 3,963 |
| 10/05/2023 | 3,715 | 3,769 | 3,673 | 3,715 |
| 10/06/2023 | 3,700 | 3,700 | 3,560 | 3,632 |
| 10/10/2023 | 3,650 | 3,728 | 3,623 | 3,704 |
| 10/11/2023 | 3,752 | 3,753 | 3,661 | 3,710 |
| 10/12/2023 | 3,707 | 3,920 | 3,705 | 3,910 |
| 10/13/2023 | 3,888 | 3,890 | 3,747 | 3,754 |
| 10/16/2023 | 3,721 | 3,737 | 3,645 | 3,680 |
| 10/17/2023 | 3,779 | 3,806 | 3,686 | 3,710 |
| 10/18/2023 | 3,708 | 3,759 | 3,670 | 3,748 |
| 10/19/2023 | 3,649 | 3,687 | 3,617 | 3,626 |
| 10/20/2023 | 3,560 | 3,561 | 3,426 | 3,472 |
| 10/23/2023 | 3,467 | 3,480 | 3,423 | 3,430 |
| 10/24/2023 | 3,449 | 3,524 | 3,410 | 3,512 |
| 10/25/2023 | 3,524 | 3,546 | 3,470 | 3,498 |
| 10/26/2023 | 3,410 | 3,478 | 3,355 | 3,396 |
| 10/27/2023 | 3,377 | 3,442 | 3,377 | 3,422 |
| 10/30/2023 | 3,370 | 3,384 | 3,303 | 3,341 |
| 10/31/2023 | 3,325 | 3,354 | 3,281 | 3,336 |
| 11/01/2023 | 3,511 | 3,596 | 3,507 | 3,537 |
| 11/02/2023 | 3,607 | 3,658 | 3,563 | 3,632 |
| 11/06/2023 | 3,725 | 3,758 | 3,703 | 3,747 |
| 11/07/2023 | 3,727 | 3,779 | 3,663 | 3,695 |
| 11/08/2023 | 3,855 | 3,878 | 3,680 | 3,798 |
| 11/09/2023 | 3,750 | 3,818 | 3,705 | 3,781 |
| 11/10/2023 | 3,768 | 3,804 | 3,742 | 3,790 |
| 11/13/2023 | 3,878 | 3,921 | 3,836 | 3,854 |
| 11/14/2023 | 3,854 | 3,871 | 3,743 | 3,756 |
| 11/15/2023 | 3,836 | 3,907 | 3,808 | 3,897 |
| 11/16/2023 | 3,878 | 3,908 | 3,845 | 3,891 |
| 11/17/2023 | 3,891 | 3,907 | 3,863 | 3,896 |
| 11/20/2023 | 3,868 | 3,907 | 3,790 | 3,807 |
| 11/21/2023 | 3,807 | 3,851 | 3,780 | 3,798 |
| 11/22/2023 | 3,779 | 3,809 | 3,739 | 3,750 |
| 11/24/2023 | 3,771 | 3,868 | 3,764 | 3,829 |
| 11/27/2023 | 3,835 | 3,849 | 3,769 | 3,784 |
| 11/28/2023 | 3,779 | 3,802 | 3,701 | 3,716 |
| 11/29/2023 | 3,691 | 3,778 | 3,685 | 3,748 |
| 11/30/2023 | 3,769 | 3,839 | 3,765 | 3,834 |
| 12/01/2023 | 3,745 | 3,758 | 3,691 | 3,695 |
| 12/04/2023 | 3,743 | 3,808 | 3,699 | 3,702 |
| 12/05/2023 | 3,729 | 3,729 | 3,604 | 3,604 |
| 12/06/2023 | 3,585 | 3,638 | 3,581 | 3,627 |
| 12/07/2023 | 3,615 | 3,625 | 3,554 | 3,575 |
| 12/08/2023 | 3,538 | 3,538 | 3,430 | 3,471 |
| 12/11/2023 | 3,530 | 3,574 | 3,468 | 3,468 |
| 12/12/2023 | 3,514 | 3,535 | 3,483 | 3,516 |
| 12/13/2023 | 3,501 | 3,582 | 3,501 | 3,577 |
| 12/14/2023 | 3,507 | 3,538 | 3,443 | 3,477 |
| 12/15/2023 | 3,544 | 3,648 | 3,530 | 3,602 |
| 12/18/2023 | 3,580 | 3,607 | 3,556 | 3,582 |
| 12/19/2023 | 3,589 | 3,628 | 3,557 | 3,600 |
| 12/20/2023 | 3,625 | 3,690 | 3,624 | 3,662 |
| 12/21/2023 | 3,645 | 3,646 | 3,587 | 3,603 |
| 12/22/2023 | 3,625 | 3,628 | 3,571 | 3,588 |
| 12/25/2023 | 3,628 | 3,628 | 3,553 | 3,588 |
| 12/26/2023 | 3,593 | 3,645 | 3,593 | 3,645 |
| 12/27/2023 | 3,691 | 3,758 | 3,684 | 3,721 |
| 12/28/2023 | 3,702 | 3,771 | 3,697 | 3,771 |
| 12/29/2023 | 3,745 | 3,773 | 3,713 | 3,730 |