6976.T
Taiyo Yuden Co., Ltd.
09:30:00
19315 ¥
0.0000 (%0.00)
Önceki Kapanış: 19860
Düşük₺18610
Yüksek₺20540
6976.T: Taiyo Yuden Co., Ltd. Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.231,3333
KAPANIŞ 1.230,613
En Düşük
DÜŞÜK 875
En Yüksek
YÜKSEK 1.820
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2003 | 1.258 | 1.258 | 1.258 | 1.258 |
| 02.01.2003 | 1.258 | 1.258 | 1.258 | 1.258 |
| 03.01.2003 | 1.258 | 1.258 | 1.258 | 1.258 |
| 06.01.2003 | 1.270 | 1.292 | 1.270 | 1.277 |
| 07.01.2003 | 1.261 | 1.296 | 1.251 | 1.261 |
| 08.01.2003 | 1.239 | 1.245 | 1.220 | 1.239 |
| 09.01.2003 | 1.194 | 1.211 | 1.171 | 1.194 |
| 10.01.2003 | 1.179 | 1.209 | 1.156 | 1.179 |
| 13.01.2003 | 1.179 | 1.179 | 1.179 | 1.179 |
| 14.01.2003 | 1.207 | 1.220 | 1.170 | 1.207 |
| 15.01.2003 | 1.211 | 1.212 | 1.170 | 1.197 |
| 16.01.2003 | 1.189 | 1.199 | 1.178 | 1.189 |
| 17.01.2003 | 1.201 | 1.220 | 1.180 | 1.201 |
| 20.01.2003 | 1.165 | 1.211 | 1.157 | 1.165 |
| 21.01.2003 | 1.182 | 1.208 | 1.162 | 1.182 |
| 22.01.2003 | 1.163 | 1.183 | 1.151 | 1.163 |
| 23.01.2003 | 1.235 | 1.248 | 1.165 | 1.235 |
| 24.01.2003 | 1.298 | 1.317 | 1.266 | 1.298 |
| 27.01.2003 | 1.260 | 1.292 | 1.260 | 1.260 |
| 28.01.2003 | 1.245 | 1.260 | 1.238 | 1.245 |
| 29.01.2003 | 1.250 | 1.250 | 1.181 | 1.185 |
| 30.01.2003 | 1.189 | 1.225 | 1.176 | 1.189 |
| 31.01.2003 | 1.188 | 1.199 | 1.166 | 1.188 |
| 03.02.2003 | 1.213 | 1.215 | 1.160 | 1.213 |
| 04.02.2003 | 1.213 | 1.237 | 1.202 | 1.213 |
| 05.02.2003 | 1.195 | 1.212 | 1.191 | 1.195 |
| 06.02.2003 | 1.171 | 1.203 | 1.170 | 1.171 |
| 07.02.2003 | 1.159 | 1.186 | 1.154 | 1.159 |
| 10.02.2003 | 1.173 | 1.175 | 1.141 | 1.173 |
| 11.02.2003 | 1.173 | 1.173 | 1.173 | 1.173 |
| 12.02.2003 | 1.221 | 1.222 | 1.175 | 1.221 |
| 13.02.2003 | 1.201 | 1.221 | 1.192 | 1.201 |
| 14.02.2003 | 1.205 | 1.239 | 1.203 | 1.205 |
| 17.02.2003 | 1.247 | 1.251 | 1.230 | 1.247 |
| 18.02.2003 | 1.215 | 1.250 | 1.205 | 1.247 |
| 19.02.2003 | 1.179 | 1.230 | 1.171 | 1.179 |
| 20.02.2003 | 1.174 | 1.183 | 1.156 | 1.174 |
| 21.02.2003 | 1.169 | 1.180 | 1.146 | 1.153 |
| 24.02.2003 | 1.146 | 1.160 | 1.146 | 1.146 |
| 25.02.2003 | 1.120 | 1.124 | 1.108 | 1.115 |
| 26.02.2003 | 1.073 | 1.120 | 1.055 | 1.073 |
| 27.02.2003 | 1.088 | 1.106 | 1.073 | 1.088 |
| 28.02.2003 | 1.093 | 1.119 | 1.070 | 1.093 |
| 03.03.2003 | 1.085 | 1.103 | 1.077 | 1.085 |
| 04.03.2003 | 1.075 | 1.086 | 1.065 | 1.075 |
| 05.03.2003 | 1.080 | 1.082 | 1.059 | 1.080 |
| 06.03.2003 | 1.054 | 1.076 | 1.048 | 1.054 |
| 07.03.2003 | 1.003 | 1.037 | 995 | 1.003 |
| 10.03.2003 | 995 | 1.002 | 952 | 980 |
| 11.03.2003 | 974 | 985 | 952 | 974 |
| 12.03.2003 | 950 | 970 | 939 | 950 |
| 13.03.2003 | 960 | 985 | 955 | 960 |
| 14.03.2003 | 950 | 950 | 950 | 950 |
| 17.03.2003 | 960 | 1.000 | 960 | 960 |
| 18.03.2003 | 987 | 1.008 | 986 | 987 |
| 19.03.2003 | 1.002 | 1.002 | 961 | 1.002 |
| 20.03.2003 | 1.011 | 1.029 | 1.001 | 1.011 |
| 21.03.2003 | 1.002 | 1.002 | 1.002 | 1.002 |
| 24.03.2003 | 1.056 | 1.067 | 1.044 | 1.056 |
| 25.03.2003 | 1.026 | 1.045 | 1.022 | 1.026 |
| 26.03.2003 | 1.041 | 1.056 | 1.026 | 1.041 |
| 27.03.2003 | 1.041 | 1.049 | 1.027 | 1.041 |
| 28.03.2003 | 1.027 | 1.040 | 1.015 | 1.027 |
| 31.03.2003 | 974 | 1.006 | 962 | 974 |
| 01.04.2003 | 960 | 998 | 954 | 992 |
| 02.04.2003 | 986 | 992 | 961 | 981 |
| 03.04.2003 | 969 | 1.030 | 963 | 969 |
| 04.04.2003 | 990 | 999 | 965 | 990 |
| 07.04.2003 | 1.019 | 1.021 | 992 | 1.019 |
| 08.04.2003 | 1.018 | 1.019 | 997 | 1.018 |
| 09.04.2003 | 968 | 1.010 | 960 | 968 |
| 10.04.2003 | 948 | 965 | 934 | 948 |
| 11.04.2003 | 951 | 968 | 942 | 951 |
| 14.04.2003 | 935 | 982 | 926 | 935 |
| 15.04.2003 | 928 | 957 | 926 | 928 |
| 16.04.2003 | 968 | 969 | 934 | 968 |
| 17.04.2003 | 948 | 969 | 947 | 959 |
| 18.04.2003 | 965 | 970 | 959 | 968 |
| 21.04.2003 | 958 | 985 | 958 | 972 |
| 22.04.2003 | 968 | 968 | 968 | 968 |
| 23.04.2003 | 935 | 962 | 935 | 935 |
| 24.04.2003 | 923 | 945 | 921 | 923 |
| 25.04.2003 | 890 | 920 | 876 | 890 |
| 28.04.2003 | 890 | 890 | 875 | 875 |
| 29.04.2003 | 875 | 875 | 875 | 875 |
| 30.04.2003 | 909 | 917 | 895 | 909 |
| 01.05.2003 | 919 | 945 | 915 | 933 |
| 02.05.2003 | 940 | 943 | 924 | 939 |
| 05.05.2003 | 939 | 939 | 939 | 939 |
| 06.05.2003 | 956 | 988 | 955 | 982 |
| 07.05.2003 | 909 | 909 | 909 | 909 |
| 08.05.2003 | 1.000 | 1.021 | 993 | 1.015 |
| 09.05.2003 | 1.020 | 1.020 | 997 | 1.013 |
| 12.05.2003 | 1.021 | 1.029 | 1.014 | 1.029 |
| 13.05.2003 | 1.037 | 1.050 | 1.013 | 1.029 |
| 14.05.2003 | 1.021 | 1.039 | 1.018 | 1.038 |
| 15.05.2003 | 1.010 | 1.045 | 1.005 | 1.037 |
| 16.05.2003 | 1.038 | 1.060 | 1.031 | 1.054 |
| 19.05.2003 | 1.058 | 1.058 | 1.012 | 1.018 |
| 20.05.2003 | 990 | 1.006 | 984 | 988 |
| 21.05.2003 | 978 | 979 | 930 | 942 |
| 22.05.2003 | 932 | 960 | 929 | 947 |
| 23.05.2003 | 957 | 980 | 947 | 960 |
| 26.05.2003 | 965 | 979 | 951 | 960 |
| 27.05.2003 | 957 | 974 | 951 | 960 |
| 28.05.2003 | 985 | 1.010 | 978 | 999 |
| 29.05.2003 | 1.005 | 1.027 | 999 | 1.026 |
| 30.05.2003 | 1.020 | 1.020 | 1.002 | 1.010 |
| 02.06.2003 | 1.030 | 1.125 | 1.030 | 1.105 |
| 03.06.2003 | 1.107 | 1.114 | 1.067 | 1.091 |
| 04.06.2003 | 1.111 | 1.125 | 1.060 | 1.067 |
| 05.06.2003 | 1.107 | 1.112 | 1.090 | 1.099 |
| 06.06.2003 | 1.113 | 1.132 | 1.100 | 1.130 |
| 09.06.2003 | 1.115 | 1.178 | 1.112 | 1.163 |
| 10.06.2003 | 1.116 | 1.148 | 1.116 | 1.145 |
| 11.06.2003 | 1.150 | 1.174 | 1.141 | 1.150 |
| 12.06.2003 | 1.157 | 1.175 | 1.152 | 1.165 |
| 13.06.2003 | 1.150 | 1.220 | 1.150 | 1.185 |
| 16.06.2003 | 1.186 | 1.201 | 1.154 | 1.157 |
| 17.06.2003 | 1.197 | 1.217 | 1.178 | 1.188 |
| 18.06.2003 | 1.190 | 1.243 | 1.190 | 1.240 |
| 19.06.2003 | 1.225 | 1.252 | 1.202 | 1.239 |
| 20.06.2003 | 1.219 | 1.227 | 1.202 | 1.216 |
| 23.06.2003 | 1.215 | 1.224 | 1.203 | 1.207 |
| 24.06.2003 | 1.187 | 1.197 | 1.127 | 1.131 |
| 25.06.2003 | 1.151 | 1.164 | 1.130 | 1.142 |
| 26.06.2003 | 1.122 | 1.131 | 1.104 | 1.111 |
| 27.06.2003 | 1.140 | 1.197 | 1.135 | 1.172 |
| 30.06.2003 | 1.160 | 1.181 | 1.157 | 1.170 |
| 01.07.2003 | 1.190 | 1.245 | 1.182 | 1.237 |
| 02.07.2003 | 1.257 | 1.318 | 1.253 | 1.314 |
| 03.07.2003 | 1.371 | 1.375 | 1.287 | 1.329 |
| 04.07.2003 | 1.299 | 1.346 | 1.270 | 1.316 |
| 07.07.2003 | 1.315 | 1.516 | 1.315 | 1.316 |
| 08.07.2003 | 1.530 | 1.540 | 1.481 | 1.500 |
| 09.07.2003 | 1.480 | 1.500 | 1.403 | 1.500 |
| 10.07.2003 | 1.447 | 1.447 | 1.391 | 1.394 |
| 11.07.2003 | 1.335 | 1.344 | 1.308 | 1.319 |
| 14.07.2003 | 1.326 | 1.368 | 1.315 | 1.343 |
| 15.07.2003 | 1.383 | 1.418 | 1.359 | 1.359 |
| 16.07.2003 | 1.399 | 1.399 | 1.350 | 1.388 |
| 17.07.2003 | 1.353 | 1.355 | 1.332 | 1.332 |
| 18.07.2003 | 1.292 | 1.304 | 1.260 | 1.285 |
| 21.07.2003 | 1.285 | 1.285 | 1.285 | 1.285 |
| 22.07.2003 | 1.270 | 1.299 | 1.264 | 1.290 |
| 23.07.2003 | 1.310 | 1.389 | 1.310 | 1.380 |
| 24.07.2003 | 1.383 | 1.392 | 1.340 | 1.357 |
| 25.07.2003 | 1.358 | 1.360 | 1.325 | 1.332 |
| 28.07.2003 | 1.372 | 1.394 | 1.372 | 1.388 |
| 29.07.2003 | 1.389 | 1.400 | 1.361 | 1.362 |
| 30.07.2003 | 1.362 | 1.362 | 1.322 | 1.338 |
| 31.07.2003 | 1.311 | 1.333 | 1.291 | 1.295 |
| 01.08.2003 | 1.335 | 1.345 | 1.300 | 1.333 |
| 04.08.2003 | 1.293 | 1.310 | 1.290 | 1.293 |
| 05.08.2003 | 1.290 | 1.290 | 1.195 | 1.195 |
| 06.08.2003 | 1.181 | 1.188 | 1.149 | 1.170 |
| 07.08.2003 | 1.070 | 1.090 | 1.025 | 1.025 |
| 08.08.2003 | 1.010 | 1.055 | 1.010 | 1.048 |
| 11.08.2003 | 1.057 | 1.087 | 1.053 | 1.077 |
| 12.08.2003 | 1.079 | 1.090 | 1.059 | 1.077 |
| 13.08.2003 | 1.073 | 1.093 | 1.067 | 1.070 |
| 14.08.2003 | 1.107 | 1.140 | 1.087 | 1.087 |
| 15.08.2003 | 1.135 | 1.159 | 1.095 | 1.115 |
| 18.08.2003 | 1.137 | 1.154 | 1.117 | 1.149 |
| 19.08.2003 | 1.189 | 1.190 | 1.149 | 1.149 |
| 20.08.2003 | 1.175 | 1.196 | 1.155 | 1.155 |
| 21.08.2003 | 1.161 | 1.196 | 1.154 | 1.196 |
| 22.08.2003 | 1.190 | 1.190 | 1.153 | 1.175 |
| 25.08.2003 | 1.160 | 1.183 | 1.158 | 1.179 |
| 26.08.2003 | 1.178 | 1.182 | 1.164 | 1.179 |
| 27.08.2003 | 1.192 | 1.296 | 1.182 | 1.182 |
| 28.08.2003 | 1.288 | 1.375 | 1.268 | 1.268 |
| 29.08.2003 | 1.379 | 1.427 | 1.364 | 1.419 |
| 01.09.2003 | 1.438 | 1.507 | 1.419 | 1.419 |
| 02.09.2003 | 1.509 | 1.539 | 1.480 | 1.489 |
| 03.09.2003 | 1.492 | 1.514 | 1.430 | 1.460 |
| 04.09.2003 | 1.456 | 1.477 | 1.425 | 1.425 |
| 05.09.2003 | 1.445 | 1.469 | 1.425 | 1.459 |
| 08.09.2003 | 1.431 | 1.499 | 1.422 | 1.449 |
| 09.09.2003 | 1.489 | 1.514 | 1.425 | 1.425 |
| 10.09.2003 | 1.501 | 1.530 | 1.481 | 1.509 |
| 11.09.2003 | 1.490 | 1.493 | 1.436 | 1.436 |
| 12.09.2003 | 1.440 | 1.469 | 1.408 | 1.422 |
| 15.09.2003 | 1.422 | 1.422 | 1.422 | 1.422 |
| 16.09.2003 | 1.440 | 1.448 | 1.412 | 1.436 |
| 17.09.2003 | 1.476 | 1.488 | 1.438 | 1.442 |
| 18.09.2003 | 1.440 | 1.474 | 1.436 | 1.442 |
| 19.09.2003 | 1.567 | 1.647 | 1.542 | 1.612 |
| 22.09.2003 | 1.592 | 1.599 | 1.461 | 1.467 |
| 23.09.2003 | 1.479 | 1.479 | 1.479 | 1.479 |
| 24.09.2003 | 1.539 | 1.549 | 1.453 | 1.479 |
| 25.09.2003 | 1.420 | 1.460 | 1.380 | 1.460 |
| 26.09.2003 | 1.380 | 1.464 | 1.380 | 1.410 |
| 29.09.2003 | 1.425 | 1.445 | 1.384 | 1.445 |
| 30.09.2003 | 1.413 | 1.469 | 1.406 | 1.406 |
| 01.10.2003 | 1.399 | 1.416 | 1.385 | 1.412 |
| 02.10.2003 | 1.432 | 1.439 | 1.384 | 1.397 |
| 03.10.2003 | 1.430 | 1.480 | 1.406 | 1.469 |
| 06.10.2003 | 1.525 | 1.543 | 1.491 | 1.491 |
| 07.10.2003 | 1.526 | 1.550 | 1.507 | 1.550 |
| 08.10.2003 | 1.520 | 1.538 | 1.478 | 1.487 |
| 09.10.2003 | 1.498 | 1.510 | 1.498 | 1.498 |
| 10.10.2003 | 1.456 | 1.527 | 1.456 | 1.510 |
| 13.10.2003 | 1.560 | 1.608 | 1.532 | 1.592 |
| 14.10.2003 | 1.609 | 1.620 | 1.554 | 1.592 |
| 15.10.2003 | 1.593 | 1.660 | 1.579 | 1.659 |
| 16.10.2003 | 1.593 | 1.660 | 1.579 | 1.659 |
| 17.10.2003 | 1.693 | 1.715 | 1.592 | 1.592 |
| 20.10.2003 | 1.693 | 1.820 | 1.693 | 1.716 |
| 21.10.2003 | 1.693 | 1.820 | 1.683 | 1.693 |
| 22.10.2003 | 1.617 | 1.632 | 1.550 | 1.562 |
| 23.10.2003 | 1.617 | 1.707 | 1.550 | 1.707 |
| 24.10.2003 | 1.563 | 1.587 | 1.512 | 1.562 |
| 27.10.2003 | 1.521 | 1.604 | 1.521 | 1.604 |
| 28.10.2003 | 1.620 | 1.643 | 1.605 | 1.622 |
| 29.10.2003 | 1.606 | 1.637 | 1.604 | 1.636 |
| 30.10.2003 | 1.610 | 1.636 | 1.561 | 1.590 |
| 31.10.2003 | 1.610 | 1.636 | 1.561 | 1.604 |
| 03.11.2003 | 1.650 | 1.660 | 1.585 | 1.620 |
| 04.11.2003 | 1.619 | 1.619 | 1.558 | 1.599 |
| 05.11.2003 | 1.600 | 1.616 | 1.567 | 1.583 |
| 06.11.2003 | 1.600 | 1.600 | 1.476 | 1.520 |
| 07.11.2003 | 1.559 | 1.560 | 1.470 | 1.520 |
| 10.11.2003 | 1.400 | 1.409 | 1.351 | 1.373 |
| 11.11.2003 | 1.400 | 1.460 | 1.351 | 1.460 |
| 12.11.2003 | 1.378 | 1.385 | 1.354 | 1.373 |
| 13.11.2003 | 1.410 | 1.418 | 1.377 | 1.392 |
| 14.11.2003 | 1.383 | 1.389 | 1.342 | 1.344 |
| 17.11.2003 | 1.261 | 1.280 | 1.240 | 1.257 |
| 18.11.2003 | 1.261 | 1.280 | 1.240 | 1.257 |
| 19.11.2003 | 1.196 | 1.196 | 1.196 | 1.196 |
| 20.11.2003 | 1.209 | 1.248 | 1.206 | 1.241 |
| 21.11.2003 | 1.221 | 1.239 | 1.209 | 1.223 |
| 24.11.2003 | 1.223 | 1.223 | 1.223 | 1.223 |
| 25.11.2003 | 1.290 | 1.290 | 1.259 | 1.260 |
| 26.11.2003 | 1.240 | 1.266 | 1.211 | 1.239 |
| 27.11.2003 | 1.259 | 1.285 | 1.250 | 1.284 |
| 28.11.2003 | 1.290 | 1.309 | 1.243 | 1.283 |
| 01.12.2003 | 1.284 | 1.356 | 1.253 | 1.356 |
| 02.12.2003 | 1.385 | 1.387 | 1.350 | 1.380 |
| 03.12.2003 | 1.379 | 1.386 | 1.332 | 1.352 |
| 04.12.2003 | 1.361 | 1.375 | 1.342 | 1.373 |
| 05.12.2003 | 1.361 | 1.374 | 1.356 | 1.369 |
| 08.12.2003 | 1.329 | 1.339 | 1.302 | 1.303 |
| 09.12.2003 | 1.291 | 1.318 | 1.291 | 1.299 |
| 10.12.2003 | 1.228 | 1.249 | 1.225 | 1.240 |
| 11.12.2003 | 1.240 | 1.252 | 1.235 | 1.252 |
| 12.12.2003 | 1.270 | 1.320 | 1.262 | 1.308 |
| 15.12.2003 | 1.383 | 1.387 | 1.367 | 1.379 |
| 16.12.2003 | 1.299 | 1.331 | 1.280 | 1.331 |
| 17.12.2003 | 1.286 | 1.295 | 1.276 | 1.283 |
| 18.12.2003 | 1.289 | 1.289 | 1.270 | 1.272 |
| 19.12.2003 | 1.295 | 1.295 | 1.278 | 1.288 |
| 22.12.2003 | 1.319 | 1.326 | 1.307 | 1.316 |
| 23.12.2003 | 1.316 | 1.316 | 1.316 | 1.316 |
| 24.12.2003 | 1.330 | 1.337 | 1.330 | 1.335 |
| 25.12.2003 | 1.348 | 1.348 | 1.333 | 1.340 |
| 26.12.2003 | 1.346 | 1.350 | 1.343 | 1.350 |
| 29.12.2003 | 1.366 | 1.386 | 1.360 | 1.377 |
| 30.12.2003 | 1.393 | 1.407 | 1.380 | 1.401 |
| 31.12.2003 | 1.401 | 1.401 | 1.401 | 1.401 |