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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,806.8498
CLOSE 2,807.4691

Low

LOW 1,739.5

High

HIGH 4,677
DATEOPENHIGHLOWCLOSE
01/06/20252,257.52,2642,213.52,237
01/07/20252,2672,344.52,245.52,339.5
01/08/20252,3222,352.52,2952,299.5
01/09/20252,2812,281.52,2512,274.5
01/10/20252,277.52,3062,2702,270
01/14/20252,2702,282.52,222.52,250
01/15/20252,2802,303.52,2102,216
01/16/20252,2502,256.52,192.52,200.5
01/17/20252,179.52,214.52,1752,201.5
01/20/20252,225.52,2942,221.52,287
01/21/20252,308.52,3142,265.52,267.5
01/22/20252,2892,3072,2812,294.5
01/23/20252,2952,3082,270.52,271.5
01/24/20252,2702,331.52,2542,299.5
01/27/20252,2942,3372,264.52,277.5
01/28/20252,2372,3002,230.52,273.5
01/29/20252,2882,298.52,255.52,266
01/30/20252,249.52,2512,217.52,229
01/31/20252,228.52,235.52,1812,190
02/03/20252,1632,1692,109.52,120
02/04/20252,202.52,273.52,2012,219
02/05/20252,2212,2372,156.52,159
02/06/20252,1502,209.52,1442,192.5
02/07/20252,190.52,2872,1882,268
02/10/20252,6182,7682,5502,768
02/12/20252,732.52,7772,6262,715
02/13/20252,757.52,7652,692.52,704
02/14/20252,6992,7052,6352,639
02/17/20252,6442,6462,568.52,576
02/18/20252,5762,6232,5712,589
02/19/20252,618.52,679.52,6182,652.5
02/20/20252,620.52,7022,6112,623
02/21/20252,5782,666.52,5582,663
02/25/20252,6002,6332,5662,566
02/26/20252,5642,582.52,495.52,502.5
02/27/20252,5242,5702,521.52,566
02/28/20252,520.52,5312,4632,475
03/03/20252,4962,501.52,4162,434
03/04/20252,4012,407.52,3362,371.5
03/05/20252,3612,4932,348.52,458
03/06/20252,5582,6532,5482,557.5
03/07/20252,5172,5382,4982,520.5
03/10/20252,5302,566.52,511.52,566.5
03/11/20252,537.52,6152,4892,612
03/12/20252,580.52,5922,5452,569
03/13/20252,667.52,6872,4282,428
03/14/20252,4252,4842,422.52,476.5
03/17/20252,5032,5162,4772,477
03/18/20252,5152,552.52,4882,542
03/19/20252,551.52,7132,551.52,654.5
03/21/20252,6002,644.52,5622,562
03/24/20252,569.52,6402,517.52,627.5
03/25/20252,6612,6982,6142,640
03/26/20252,6452,6822,6262,673.5
03/27/20252,6412,6442,5572,566
03/28/20252,5012,531.52,493.52,512
03/31/20252,4402,5122,414.52,467
04/01/20252,490.52,5392,4372,442
04/02/20252,4602,5482,4322,529
04/03/20252,3422,386.52,310.52,359.5
04/04/20252,225.52,234.52,0382,096.5
04/07/20251,8401,8751,781.51,794
04/08/20251,948.52,037.51,9091,932.5
04/09/20251,838.51,840.51,739.51,765
04/10/20252,0052,0241,964.52,015
04/11/20251,8852,0061,8841,996
04/14/20252,0662,132.52,046.52,116
04/15/20252,1232,1532,1102,131.5
04/16/20252,126.52,1282,0522,084
04/17/20252,0612,097.52,053.52,097.5
04/18/20252,097.52,1222,073.52,086
04/21/20252,065.52,0882,0252,037
04/22/20252,0302,030.51,967.51,974
04/23/20252,1002,1282,0412,077.5
04/24/20252,1322,1652,111.52,123.5
04/25/20252,1942,248.52,1842,232
04/28/20252,229.52,229.52,144.52,146.5
04/30/20252,146.52,164.52,126.52,157
05/01/20252,139.52,2042,1292,186.5
05/02/20252,185.52,1892,1332,185
05/07/20252,1412,1702,135.52,135.5
05/08/20252,131.52,1622,109.52,148.5
05/09/20252,198.52,2242,174.52,202
05/12/20252,3362,3682,188.52,240
05/13/20252,4402,4712,3632,380
05/14/20252,4262,429.52,3122,354.5
05/15/20252,397.52,558.52,3712,514
05/16/20252,4802,5712,4772,560
05/19/20252,5152,5352,4622,480
05/20/20252,5192,5882,4672,479.5
05/21/20252,4622,4672,4012,420
05/22/20252,3462,391.52,326.52,381.5
05/23/20252,3822,390.52,338.52,348
05/26/20252,3302,3522,318.52,330.5
05/27/20252,3532,384.52,3322,371
05/28/20252,4102,4382,3762,421.5
05/29/20252,4382,4902,4372,450.5
05/30/20252,407.52,4582,405.52,428
06/02/20252,375.52,3772,3462,350
06/03/20252,3572,3902,3412,370
06/04/20252,4202,4352,401.52,418.5
06/05/20252,3942,4572,392.52,422
06/06/20252,4412,456.52,4002,420
06/09/20252,448.52,4642,4032,411.5
06/10/20252,4462,4982,428.52,436.5
06/11/20252,4552,478.52,440.52,465
06/12/20252,4502,4632,4022,415
06/13/20252,3982,4042,2892,331.5
06/16/20252,3462,358.52,3042,333
06/17/20252,357.52,367.52,333.52,356.5
06/18/20252,3012,361.52,276.52,358.5
06/19/20252,348.52,3502,264.52,267.5
06/20/20252,2622,359.52,2572,325.5
06/23/20252,2992,3172,271.52,302.5
06/24/20252,326.52,363.52,318.52,334
06/25/20252,3552,5012,350.52,501
06/26/20252,5652,629.52,5122,522.5
06/27/20252,5352,6682,5312,563
06/30/20252,5892,597.52,526.52,535
07/01/20252,5252,553.52,478.52,486
07/02/20252,4512,4932,4412,493
07/03/20252,5122,619.52,506.52,602
07/04/20252,6202,6242,5572,573
07/07/20252,5602,562.52,486.52,488
07/08/20252,4952,574.52,491.52,574.5
07/09/20252,6122,6402,5922,606
07/10/20252,5952,619.52,556.52,575
07/11/20252,6252,6842,5942,630.5
07/14/20252,5952,6112,5462,560
07/15/20252,5702,579.52,5352,543
07/16/20252,5402,596.52,531.52,553
07/17/20252,5262,6162,5222,610.5
07/18/20252,660.52,679.52,6252,628.5
07/22/20252,6302,641.52,5502,554
07/23/20252,6852,719.52,6302,710
07/24/20252,7802,802.52,7462,761.5
07/25/20252,7502,7632,7112,715.5
07/28/20252,744.52,8202,732.52,820
07/29/20252,797.52,8142,727.52,762
07/30/20252,749.52,782.52,735.52,765.5
07/31/20252,8432,895.52,8302,857
08/01/20252,8302,867.52,8222,853.5
08/04/20252,753.52,8032,7482,780
08/05/20252,800.52,846.52,792.52,840.5
08/06/20252,820.52,8422,7122,772.5
08/07/20252,768.52,8252,7092,733
08/08/20252,7392,7912,7072,791
08/12/20252,8002,8212,7742,785
08/13/20252,8002,910.52,7992,851
08/14/20252,8442,8752,8232,856
08/15/20252,8182,852.52,803.52,812
08/18/20252,869.52,9602,854.52,960
08/19/20252,9742,9782,9232,965.5
08/20/20252,957.52,958.52,890.52,920.5
08/21/20252,888.52,9202,862.52,908
08/22/20252,9102,9602,905.52,942
08/25/20253,0283,0943,0153,055
08/26/20253,0493,0633,0263,030
08/27/20253,0503,0503,0023,028
08/28/20253,0103,0802,9943,080
08/29/20253,1003,1113,0363,036
09/01/20253,0113,0132,947.52,992.5
09/02/20252,9903,0272,9873,023
09/03/20253,0083,0602,981.52,983
09/04/20252,9803,0152,965.52,969
09/05/20253,0413,0943,0253,085
09/08/20253,1133,1283,0573,097
09/09/20253,0963,1043,0043,004
09/10/20253,0053,0622,9873,039
09/11/20252,990.53,0432,9843,038
09/12/20253,0883,1113,0413,105
09/16/20253,1243,1703,1033,116
09/17/20253,1153,1583,0803,146
09/18/20253,1993,2843,1583,264
09/19/20253,3673,3753,1323,145
09/22/20253,2003,4703,1913,448
09/24/20253,4693,4763,3303,398
09/25/20253,3203,3803,3103,347
09/26/20253,3253,3483,2743,335
09/29/20253,3253,3373,2623,275
09/30/20253,2753,3563,2753,310
10/01/20253,4053,4353,2813,333
10/02/20253,3723,4223,3473,382
10/03/20253,3883,4433,3693,443
10/06/20253,6183,6313,4993,542
10/07/20253,5483,5553,4753,475
10/08/20253,4703,6283,4703,598
10/09/20253,6513,6653,6013,633
10/10/20253,6233,6333,4473,474
10/14/20253,4413,5093,3433,348
10/15/20253,4083,4833,3983,462
10/16/20253,5253,5703,5033,562
10/17/20253,5493,5803,5143,547
10/20/20253,6143,7003,5943,700
10/21/20253,7503,7553,6483,677
10/22/20253,6933,7733,6523,730
10/23/20253,6653,6803,6103,643
10/24/20253,6923,8893,6833,889
10/27/20253,9484,1493,9074,125
10/28/20254,1254,2514,0814,102
10/29/20254,1344,2544,1014,216
10/30/20254,1674,2414,1554,209
10/31/20254,2054,5754,1514,401
11/04/20254,5004,6774,4804,482
11/05/20254,3764,3984,1124,209
11/06/20254,3934,4214,2884,345
11/07/20253,7853,8993,6453,645
11/10/20253,6003,6083,4653,550
11/11/20253,5883,5963,4023,408
11/12/20253,3383,3993,2993,359
11/13/20253,3213,3583,2583,308
11/14/20253,2383,3783,2353,368
11/17/20253,3653,3933,2863,287
11/18/20253,2383,2533,1173,128
11/19/20253,1413,2043,0903,146
11/20/20253,3293,4303,2643,264
11/21/20253,1243,2133,1223,160
11/25/20253,2433,2763,2053,205
11/26/20253,2053,2443,1743,228
11/27/20253,2013,2593,1843,246
11/28/20253,2423,2893,2383,259
12/01/20253,3143,3693,2773,356
12/02/20253,4003,4983,3743,474
12/03/20253,5183,7643,5093,699
12/04/20253,6913,8833,6663,874
12/05/20253,7343,8613,7213,861
12/08/20253,8713,8823,7833,859
12/09/20253,8583,8993,8243,842
12/10/20253,8853,9853,7563,796
12/11/20253,8153,8193,6323,635
12/12/20253,7023,7033,6373,637
12/15/20253,5283,5913,4883,519
12/16/20253,4493,4793,3563,401
12/17/20253,3553,4483,3133,415
12/18/20253,3123,3973,2993,363
12/19/20253,3723,3923,3463,370
12/22/20253,4503,5243,4353,489
12/23/20253,4573,5103,4503,503
12/24/20253,5143,6133,4923,555
12/25/20253,6093,6283,5503,577
12/26/20253,5693,5773,5133,537
12/29/20253,5613,5973,5013,533
12/30/20253,5013,5693,5003,540