6976.T: Taiyo Yuden Co., Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.640,1518
KAPANIŞ 6.784,4018
En Düşük
DÜŞÜK 3.167
En Yüksek
YÜKSEK 22.100
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.660 | 3.717 | 3.637 | 3.673 |
| 06.01.2026 | 3.700 | 3.700 | 3.565 | 3.615 |
| 07.01.2026 | 3.609 | 3.647 | 3.585 | 3.626 |
| 08.01.2026 | 3.590 | 3.591 | 3.408 | 3.408 |
| 09.01.2026 | 3.420 | 3.474 | 3.392 | 3.405 |
| 13.01.2026 | 3.545 | 3.568 | 3.430 | 3.446 |
| 14.01.2026 | 3.476 | 3.758 | 3.466 | 3.684 |
| 15.01.2026 | 3.643 | 3.666 | 3.592 | 3.618 |
| 16.01.2026 | 3.571 | 3.703 | 3.558 | 3.630 |
| 19.01.2026 | 3.600 | 3.660 | 3.551 | 3.624 |
| 20.01.2026 | 3.560 | 3.585 | 3.493 | 3.550 |
| 21.01.2026 | 3.433 | 3.555 | 3.427 | 3.532 |
| 22.01.2026 | 3.559 | 3.690 | 3.539 | 3.601 |
| 23.01.2026 | 3.601 | 3.638 | 3.543 | 3.581 |
| 26.01.2026 | 3.477 | 3.506 | 3.382 | 3.391 |
| 27.01.2026 | 3.385 | 3.418 | 3.343 | 3.371 |
| 28.01.2026 | 3.329 | 3.339 | 3.246 | 3.273 |
| 29.01.2026 | 3.247 | 3.264 | 3.167 | 3.229 |
| 30.01.2026 | 3.201 | 3.268 | 3.186 | 3.241 |
| 02.02.2026 | 3.296 | 3.393 | 3.167 | 3.268 |
| 03.02.2026 | 3.435 | 3.518 | 3.374 | 3.408 |
| 04.02.2026 | 3.408 | 3.480 | 3.384 | 3.447 |
| 05.02.2026 | 3.494 | 3.542 | 3.476 | 3.506 |
| 06.02.2026 | 3.510 | 3.566 | 3.423 | 3.531 |
| 09.02.2026 | 4.021 | 4.172 | 3.769 | 3.901 |
| 10.02.2026 | 3.884 | 4.039 | 3.872 | 4.016 |
| 12.02.2026 | 4.016 | 4.132 | 3.932 | 4.129 |
| 13.02.2026 | 4.059 | 4.210 | 3.999 | 4.063 |
| 16.02.2026 | 4.108 | 4.159 | 4.034 | 4.088 |
| 17.02.2026 | 4.050 | 4.495 | 4.000 | 4.444 |
| 18.02.2026 | 4.400 | 4.621 | 4.232 | 4.607 |
| 19.02.2026 | 4.700 | 4.741 | 4.542 | 4.665 |
| 20.02.2026 | 4.615 | 4.785 | 4.596 | 4.634 |
| 24.02.2026 | 4.774 | 5.041 | 4.670 | 4.972 |
| 25.02.2026 | 5.020 | 5.274 | 4.989 | 5.131 |
| 26.02.2026 | 5.231 | 5.326 | 4.836 | 4.889 |
| 27.02.2026 | 4.760 | 4.854 | 4.700 | 4.796 |
| 02.03.2026 | 4.700 | 4.953 | 4.671 | 4.867 |
| 03.03.2026 | 4.848 | 4.907 | 4.457 | 4.457 |
| 04.03.2026 | 4.247 | 4.463 | 4.146 | 4.241 |
| 05.03.2026 | 4.405 | 4.478 | 4.247 | 4.367 |
| 06.03.2026 | 4.280 | 4.386 | 4.206 | 4.325 |
| 09.03.2026 | 4.045 | 4.120 | 3.751 | 3.940 |
| 10.03.2026 | 4.080 | 4.164 | 4.031 | 4.089 |
| 11.03.2026 | 4.152 | 4.233 | 4.071 | 4.100 |
| 12.03.2026 | 4.030 | 4.102 | 3.914 | 4.000 |
| 13.03.2026 | 3.860 | 3.936 | 3.825 | 3.936 |
| 16.03.2026 | 3.919 | 3.982 | 3.845 | 3.978 |
| 17.03.2026 | 4.066 | 4.345 | 4.007 | 4.182 |
| 18.03.2026 | 4.266 | 4.340 | 4.205 | 4.340 |
| 19.03.2026 | 4.190 | 4.255 | 4.117 | 4.154 |
| 23.03.2026 | 3.903 | 3.985 | 3.828 | 3.926 |
| 24.03.2026 | 4.136 | 4.175 | 3.892 | 3.971 |
| 25.03.2026 | 4.135 | 4.169 | 4.050 | 4.108 |
| 26.03.2026 | 4.158 | 4.274 | 4.138 | 4.160 |
| 27.03.2026 | 4.090 | 4.164 | 4.007 | 4.125 |
| 30.03.2026 | 3.804 | 3.857 | 3.746 | 3.825 |
| 31.03.2026 | 3.665 | 3.803 | 3.606 | 3.694 |
| 01.04.2026 | 3.904 | 4.050 | 3.888 | 4.045 |
| 02.04.2026 | 4.090 | 4.110 | 3.841 | 3.861 |
| 03.04.2026 | 4.180 | 4.360 | 4.178 | 4.360 |
| 06.04.2026 | 4.338 | 4.605 | 4.326 | 4.549 |
| 07.04.2026 | 4.549 | 4.643 | 4.522 | 4.581 |
| 08.04.2026 | 4.896 | 5.045 | 4.824 | 5.020 |
| 09.04.2026 | 4.996 | 5.004 | 4.836 | 4.863 |
| 10.04.2026 | 4.879 | 5.026 | 4.860 | 4.957 |
| 13.04.2026 | 4.931 | 5.130 | 4.890 | 5.073 |
| 14.04.2026 | 5.164 | 5.298 | 5.101 | 5.279 |
| 15.04.2026 | 5.533 | 5.883 | 5.533 | 5.847 |
| 16.04.2026 | 5.847 | 6.288 | 5.794 | 6.238 |
| 17.04.2026 | 6.221 | 6.388 | 6.110 | 6.203 |
| 20.04.2026 | 6.124 | 6.409 | 6.075 | 6.222 |
| 21.04.2026 | 6.190 | 6.254 | 6.017 | 6.072 |
| 22.04.2026 | 6.024 | 6.264 | 6.018 | 6.264 |
| 23.04.2026 | 6.190 | 6.260 | 5.970 | 6.208 |
| 24.04.2026 | 6.386 | 6.596 | 6.369 | 6.508 |
| 27.04.2026 | 6.500 | 6.587 | 6.301 | 6.543 |
| 28.04.2026 | 6.477 | 6.638 | 6.461 | 6.586 |
| 30.04.2026 | 6.501 | 6.678 | 6.310 | 6.392 |
| 01.05.2026 | 6.448 | 6.482 | 5.981 | 6.143 |
| 07.05.2026 | 6.370 | 6.640 | 6.176 | 6.630 |
| 08.05.2026 | 6.569 | 6.710 | 6.439 | 6.663 |
| 11.05.2026 | 6.410 | 6.826 | 6.130 | 6.750 |
| 12.05.2026 | 6.650 | 6.996 | 6.502 | 6.502 |
| 13.05.2026 | 6.302 | 6.699 | 6.302 | 6.544 |
| 14.05.2026 | 6.550 | 7.137 | 6.538 | 6.910 |
| 15.05.2026 | 7.106 | 7.213 | 6.680 | 6.762 |
| 18.05.2026 | 6.762 | 7.320 | 6.593 | 7.194 |
| 19.05.2026 | 7.109 | 7.782 | 7.068 | 7.768 |
| 20.05.2026 | 7.380 | 7.900 | 7.089 | 7.861 |
| 21.05.2026 | 8.000 | 8.420 | 7.944 | 8.145 |
| 22.05.2026 | 8.595 | 9.325 | 8.581 | 9.102 |
| 25.05.2026 | 10.305 | 10.605 | 10.010 | 10.605 |
| 26.05.2026 | 10.905 | 11.815 | 10.685 | 11.445 |
| 27.05.2026 | 11.745 | 11.985 | 10.940 | 11.120 |
| 28.05.2026 | 10.835 | 13.355 | 10.775 | 13.010 |
| 29.05.2026 | 13.500 | 15.345 | 13.000 | 14.815 |
| 01.06.2026 | 14.420 | 17.075 | 14.115 | 16.060 |
| 02.06.2026 | 15.790 | 16.540 | 14.320 | 16.225 |
| 03.06.2026 | 16.230 | 17.350 | 15.300 | 16.750 |
| 04.06.2026 | 16.350 | 17.095 | 15.670 | 16.095 |
| 05.06.2026 | 15.100 | 16.050 | 14.600 | 15.850 |
| 08.06.2026 | 13.750 | 15.570 | 13.750 | 14.975 |
| 09.06.2026 | 15.675 | 17.975 | 15.065 | 17.975 |
| 10.06.2026 | 17.840 | 18.345 | 15.305 | 15.655 |
| 11.06.2026 | 14.430 | 16.735 | 13.895 | 16.630 |
| 12.06.2026 | 18.000 | 19.140 | 15.265 | 15.725 |
| 15.06.2026 | 16.800 | 19.565 | 16.110 | 19.285 |
| 16.06.2026 | 19.500 | 22.100 | 18.585 | 20.190 |
| 17.06.2026 | 19.290 | 20.890 | 19.105 | 20.845 |
| 18.06.2026 | 20.345 | 21.835 | 19.860 | 19.860 |
| 19.06.2026 | 20.350 | 20.540 | 18.610 | 19.315 |