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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,342.4449
CLOSE 3,339.9265

Low

LOW 2,083

High

HIGH 5,164
DATEOPENHIGHLOWCLOSE
01/04/20243,6003,6893,5823,683
01/05/20243,7243,7453,6833,683
01/09/20243,7353,7353,5803,603
01/10/20243,6053,7023,5863,681
01/11/20243,7053,7223,6553,691
01/12/20243,7613,7633,6153,685
01/15/20243,6673,6763,6363,653
01/16/20243,6333,6513,5583,563
01/17/20243,5853,6093,5093,509
01/18/20243,4913,5593,4863,526
01/19/20243,5743,6523,5553,613
01/22/20243,6683,7563,6363,731
01/23/20243,8003,8243,7073,742
01/24/20243,7473,7553,6573,715
01/25/20243,7303,7453,6903,695
01/26/20243,6453,6683,6243,654
01/29/20243,6503,6583,6323,641
01/30/20243,6753,7293,6723,716
01/31/20243,6523,6593,5883,606
02/01/20243,5783,6023,5223,588
02/02/20243,6033,6763,6013,605
02/05/20243,6663,6923,6053,613
02/06/20243,5903,6043,5483,549
02/07/20243,5413,5653,4313,431
02/08/20243,5483,6693,4093,599
02/09/20243,6303,6393,4423,482
02/13/20243,5003,5293,4453,497
02/14/20243,4443,4523,3533,399
02/15/20243,4193,4373,3693,421
02/16/20243,4113,4293,3643,406
02/19/20243,3883,3953,3343,365
02/20/20243,3643,4083,3633,389
02/21/20243,3623,3803,3353,361
02/22/20243,4083,4183,3443,406
02/26/20243,4123,4283,3493,362
02/27/20243,3423,3783,2983,368
02/28/20243,3703,4013,3463,346
02/29/20243,3393,3413,2623,270
03/01/20243,3003,3883,2883,386
03/04/20243,4113,4383,3923,398
03/05/20243,3883,3883,3183,336
03/06/20243,3163,3763,2973,375
03/07/20243,3763,4013,2923,307
03/08/20243,3113,3843,2903,364
03/11/20243,3473,3803,2623,295
03/12/20243,3103,3103,2203,286
03/13/20243,3083,3513,2853,288
03/14/20243,3083,3163,2603,290
03/15/20243,2803,4073,2723,404
03/18/20243,3973,5223,3883,514
03/19/20243,4993,5213,4533,521
03/21/20243,5533,6193,5523,604
03/22/20243,5963,6153,5763,600
03/25/20243,6193,6283,5503,560
03/26/20243,5203,5743,5073,537
03/27/20243,5593,6003,5273,583
03/28/20243,5493,6143,5283,571
03/29/20243,6103,6623,5733,625
04/01/20243,6783,7253,6533,653
04/02/20243,6153,6653,5893,620
04/03/20243,6003,6083,5093,509
04/04/20243,5843,6543,5673,610
04/05/20243,5903,6323,5763,599
04/08/20243,5853,6163,5513,559
04/09/20243,5413,5943,5313,580
04/10/20243,6123,6253,5913,621
04/11/20243,5903,6583,5753,635
04/12/20243,7053,8053,6783,697
04/15/20243,6513,6613,5953,623
04/16/20243,5803,6173,5593,590
04/17/20243,6363,6393,5633,615
04/18/20243,6003,6593,5983,630
04/19/20243,6003,6193,4993,522
04/22/20243,5233,5683,5083,568
04/23/20243,5743,5833,5003,500
04/24/20243,5403,6273,5393,612
04/25/20243,6223,6393,5933,597
04/26/20243,6233,6963,6103,673
04/30/20243,7023,7593,6733,732
05/01/20243,6673,7213,6473,707
05/02/20243,6943,7083,5973,604
05/07/20243,6703,6963,6343,647
05/08/20243,6493,6893,6243,643
05/09/20243,4943,5413,2723,321
05/10/20243,3593,4173,2193,250
05/13/20243,2783,2913,2013,234
05/14/20243,2223,2873,2213,253
05/15/20243,2783,3243,2143,214
05/16/20243,2053,2263,1173,197
05/17/20243,1523,1883,1363,170
05/20/20243,1713,2493,1713,222
05/21/20243,2223,2983,2213,254
05/22/20243,2693,2773,2213,240
05/23/20243,2683,2873,2423,275
05/24/20243,2223,2783,2143,269
05/27/20243,3003,3003,2453,282
05/28/20243,3153,3643,3013,335
05/29/20243,3183,3283,2233,237
05/30/20243,2003,2603,1493,242
05/31/20243,2133,3153,2133,307
06/03/20243,3583,4773,3443,423
06/04/20243,4233,5303,3933,513
06/05/20243,5153,5233,4673,476
06/06/20243,5203,5593,4453,469
06/07/20243,4693,5303,4583,517
06/10/20243,5003,5243,4473,460
06/11/20243,4853,5893,4773,576
06/12/20243,6003,6913,5773,637
06/13/20243,7073,8073,7033,807
06/14/20243,8153,9523,7883,940
06/17/20243,9104,1493,8784,057
06/18/20244,0584,2544,0364,093
06/19/20244,0934,2104,0294,030
06/20/20243,9904,1103,9374,053
06/21/20244,1424,2353,9513,986
06/24/20243,9444,0073,8913,985
06/25/20243,9293,9883,9083,966
06/26/20244,0204,0673,9744,022
06/27/20244,0344,1003,9934,099
06/28/20244,1384,2224,0864,086
07/01/20244,1154,1413,9874,018
07/02/20244,0204,1053,9944,105
07/03/20244,2224,4704,2164,398
07/04/20244,5004,6294,4284,628
07/05/20244,6754,7084,4924,523
07/08/20244,5594,6784,5204,656
07/09/20244,6814,7494,6584,709
07/10/20244,6954,7744,6264,764
07/11/20244,8344,8474,7164,769
07/12/20244,6294,6834,5504,606
07/16/20244,7705,0444,7645,037
07/17/20245,0305,1644,9865,115
07/18/20244,9505,1104,9065,025
07/19/20245,0355,1284,9755,012
07/22/20244,8994,9184,6914,802
07/23/20244,8984,9404,7764,786
07/24/20244,7344,8164,6224,672
07/25/20244,5324,5654,3524,352
07/26/20244,4004,5374,3554,398
07/29/20244,5224,6324,5004,568
07/30/20244,5074,5864,4574,570
07/31/20244,4304,5864,4114,546
08/01/20244,4764,4764,2474,310
08/02/20244,1004,1714,0174,066
08/05/20243,7863,9053,3663,413
08/06/20243,8143,8293,6213,753
08/07/20243,6834,0843,6633,976
08/08/20243,6003,7143,3443,566
08/09/20243,6003,6253,2993,385
08/13/20243,4553,5943,4203,587
08/14/20243,6573,7173,5773,706
08/15/20243,6503,7533,6483,661
08/16/20243,8013,9103,7803,867
08/19/20243,8003,8413,6773,698
08/20/20243,7683,7873,6773,727
08/21/20243,6073,6793,6073,625
08/22/20243,6403,6573,5713,609
08/23/20243,6303,6843,5873,674
08/26/20243,6043,6053,4723,505
08/27/20243,5003,5253,4243,457
08/28/20243,3423,4293,2843,429
08/29/20243,3623,5303,3453,503
08/30/20243,5463,6653,5453,596
09/02/20243,6663,6663,5863,610
09/03/20243,5803,5963,5403,573
09/04/20243,3703,4193,3023,323
09/05/20243,2703,3083,2223,241
09/06/20243,2503,2913,1673,200
09/09/20243,0403,1293,0263,112
09/10/20243,1293,1432,9752,984.5
09/11/20242,9852,988.52,812.52,859.5
09/12/20242,9813,0102,887.52,946
09/13/20242,9202,9292,8432,860
09/17/20242,823.52,8432,7412,789.5
09/18/20242,835.52,860.52,7992,817
09/19/20242,8672,8982,830.52,845
09/20/20242,9422,9882,8972,913.5
09/24/20242,963.53,0002,903.52,908.5
09/25/20242,9493,0062,940.53,004
09/26/20243,0413,1062,9973,106
09/27/20243,1323,1943,0763,178
09/30/20242,9652,9932,895.52,915.5
10/01/20242,9543,0922,9453,081
10/02/20242,9412,994.52,940.52,966
10/03/20243,0593,1323,0163,027
10/04/20243,0003,0092,9452,957.5
10/07/20243,0403,0412,952.52,996.5
10/08/20242,955.52,963.52,8882,892
10/09/20242,922.52,9692,920.52,934.5
10/10/20242,9602,9662,9112,917.5
10/11/20242,9352,9382,8702,870
10/15/20242,878.52,986.52,875.52,955.5
10/16/20242,8702,924.52,855.52,903.5
10/17/20242,9092,9162,869.52,886
10/18/20242,896.52,9022,820.52,830.5
10/21/20242,8602,9012,847.52,857.5
10/22/20242,8352,848.52,7992,817
10/23/20242,8002,854.52,7902,809.5
10/24/20242,759.52,7922,731.52,767.5
10/25/20242,7462,771.52,6872,698
10/28/20242,7002,793.52,6852,771
10/29/20242,7452,7852,739.52,776
10/30/20242,7862,811.52,7372,746.5
10/31/20242,712.52,7482,699.52,738.5
11/01/20242,6652,675.52,6222,636.5
11/05/20242,6282,7282,626.52,728
11/06/20242,7222,793.52,701.52,739.5
11/07/20242,7992,836.52,7542,780.5
11/08/20242,282.52,4282,2812,336.5
11/11/20242,3152,3622,285.52,362
11/12/20242,344.52,3502,292.52,312
11/13/20242,3102,3102,2302,244.5
11/14/20242,2662,283.52,200.52,208
11/15/20242,1682,2092,1652,184.5
11/18/20242,1172,193.52,1102,176
11/19/20242,1602,1732,126.52,135
11/20/20242,1482,1812,145.52,153.5
11/21/20242,158.52,2402,157.52,209.5
11/22/20242,202.52,2192,140.52,149
11/25/20242,187.52,2462,184.52,209
11/26/20242,2302,2332,1272,149
11/27/20242,1542,177.52,1412,152.5
11/28/20242,140.52,1732,1172,164
11/29/20242,1522,1622,109.52,130.5
12/02/20242,1602,201.52,1532,170.5
12/03/20242,208.52,237.52,187.52,216
12/04/20242,1982,208.52,1602,190
12/05/20242,211.52,2132,1742,186
12/06/20242,1862,1922,1512,169.5
12/09/20242,190.52,2152,152.52,183.5
12/10/20242,2302,2642,2192,227
12/11/20242,2222,2262,1842,200.5
12/12/20242,2362,2382,1582,158
12/13/20242,143.52,176.52,135.52,139
12/16/20242,1432,1592,1032,117
12/17/20242,117.52,1272,0832,092.5
12/18/20242,1122,1992,1102,185.5
12/19/20242,141.52,214.52,1412,159
12/20/20242,165.52,223.52,1652,197.5
12/23/20242,195.52,214.52,175.52,210
12/24/20242,2032,242.52,1932,203
12/25/20242,249.52,271.52,213.52,236
12/26/20242,2262,257.52,2262,236
12/27/20242,2402,2862,2372,285.5
12/30/20242,2512,299.52,250.52,269