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
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.241,6538
KAPANIŞ 1.240,9615
En Düşük
DÜŞÜK 1.055
En Yüksek
YÜKSEK 1.792
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 1.192 | 1.192 | 1.192 | 1.192 |
| 04.01.2005 | 1.193 | 1.199 | 1.180 | 1.189 |
| 05.01.2005 | 1.184 | 1.188 | 1.176 | 1.184 |
| 06.01.2005 | 1.165 | 1.178 | 1.162 | 1.171 |
| 07.01.2005 | 1.168 | 1.172 | 1.156 | 1.158 |
| 10.01.2005 | 1.158 | 1.158 | 1.158 | 1.158 |
| 11.01.2005 | 1.168 | 1.180 | 1.165 | 1.170 |
| 12.01.2005 | 1.165 | 1.171 | 1.155 | 1.159 |
| 13.01.2005 | 1.146 | 1.155 | 1.133 | 1.139 |
| 14.01.2005 | 1.137 | 1.145 | 1.127 | 1.137 |
| 17.01.2005 | 1.155 | 1.163 | 1.133 | 1.145 |
| 18.01.2005 | 1.155 | 1.156 | 1.142 | 1.142 |
| 19.01.2005 | 1.157 | 1.158 | 1.142 | 1.145 |
| 20.01.2005 | 1.139 | 1.144 | 1.131 | 1.138 |
| 21.01.2005 | 1.121 | 1.132 | 1.114 | 1.115 |
| 24.01.2005 | 1.111 | 1.121 | 1.111 | 1.115 |
| 25.01.2005 | 1.111 | 1.111 | 1.094 | 1.097 |
| 26.01.2005 | 1.117 | 1.119 | 1.106 | 1.109 |
| 27.01.2005 | 1.100 | 1.107 | 1.096 | 1.103 |
| 28.01.2005 | 1.093 | 1.095 | 1.067 | 1.084 |
| 31.01.2005 | 1.081 | 1.107 | 1.072 | 1.097 |
| 01.02.2005 | 1.095 | 1.095 | 1.076 | 1.083 |
| 02.02.2005 | 1.076 | 1.085 | 1.074 | 1.076 |
| 03.02.2005 | 1.082 | 1.093 | 1.075 | 1.077 |
| 04.02.2005 | 1.064 | 1.078 | 1.055 | 1.068 |
| 07.02.2005 | 1.076 | 1.091 | 1.065 | 1.086 |
| 08.02.2005 | 1.089 | 1.106 | 1.078 | 1.103 |
| 09.02.2005 | 1.085 | 1.113 | 1.084 | 1.097 |
| 10.02.2005 | 1.078 | 1.091 | 1.073 | 1.088 |
| 11.02.2005 | 1.088 | 1.088 | 1.088 | 1.088 |
| 14.02.2005 | 1.092 | 1.096 | 1.082 | 1.088 |
| 15.02.2005 | 1.092 | 1.106 | 1.088 | 1.105 |
| 16.02.2005 | 1.110 | 1.146 | 1.110 | 1.140 |
| 17.02.2005 | 1.143 | 1.157 | 1.143 | 1.150 |
| 18.02.2005 | 1.144 | 1.158 | 1.132 | 1.158 |
| 21.02.2005 | 1.165 | 1.172 | 1.142 | 1.158 |
| 22.02.2005 | 1.152 | 1.162 | 1.149 | 1.154 |
| 23.02.2005 | 1.125 | 1.139 | 1.125 | 1.133 |
| 24.02.2005 | 1.130 | 1.137 | 1.116 | 1.128 |
| 25.02.2005 | 1.129 | 1.144 | 1.129 | 1.142 |
| 28.02.2005 | 1.185 | 1.233 | 1.185 | 1.218 |
| 01.03.2005 | 1.215 | 1.219 | 1.201 | 1.219 |
| 02.03.2005 | 1.220 | 1.222 | 1.207 | 1.210 |
| 03.03.2005 | 1.210 | 1.221 | 1.193 | 1.220 |
| 04.03.2005 | 1.220 | 1.226 | 1.205 | 1.225 |
| 07.03.2005 | 1.245 | 1.253 | 1.235 | 1.239 |
| 08.03.2005 | 1.250 | 1.250 | 1.240 | 1.244 |
| 09.03.2005 | 1.242 | 1.248 | 1.233 | 1.244 |
| 10.03.2005 | 1.241 | 1.246 | 1.232 | 1.235 |
| 11.03.2005 | 1.241 | 1.258 | 1.239 | 1.242 |
| 14.03.2005 | 1.251 | 1.251 | 1.240 | 1.241 |
| 15.03.2005 | 1.249 | 1.253 | 1.241 | 1.245 |
| 16.03.2005 | 1.244 | 1.247 | 1.231 | 1.247 |
| 17.03.2005 | 1.242 | 1.244 | 1.223 | 1.236 |
| 18.03.2005 | 1.234 | 1.255 | 1.229 | 1.249 |
| 21.03.2005 | 1.249 | 1.249 | 1.249 | 1.249 |
| 22.03.2005 | 1.240 | 1.248 | 1.231 | 1.232 |
| 23.03.2005 | 1.230 | 1.230 | 1.212 | 1.222 |
| 24.03.2005 | 1.214 | 1.230 | 1.201 | 1.209 |
| 25.03.2005 | 1.210 | 1.210 | 1.186 | 1.199 |
| 28.03.2005 | 1.189 | 1.213 | 1.180 | 1.209 |
| 29.03.2005 | 1.190 | 1.195 | 1.165 | 1.171 |
| 30.03.2005 | 1.151 | 1.154 | 1.134 | 1.149 |
| 31.03.2005 | 1.169 | 1.169 | 1.148 | 1.161 |
| 01.04.2005 | 1.144 | 1.180 | 1.144 | 1.173 |
| 04.04.2005 | 1.167 | 1.187 | 1.164 | 1.177 |
| 05.04.2005 | 1.178 | 1.193 | 1.169 | 1.190 |
| 06.04.2005 | 1.202 | 1.207 | 1.192 | 1.194 |
| 07.04.2005 | 1.199 | 1.204 | 1.191 | 1.197 |
| 08.04.2005 | 1.215 | 1.228 | 1.211 | 1.218 |
| 11.04.2005 | 1.210 | 1.228 | 1.188 | 1.192 |
| 12.04.2005 | 1.196 | 1.200 | 1.183 | 1.188 |
| 13.04.2005 | 1.200 | 1.203 | 1.184 | 1.190 |
| 14.04.2005 | 1.185 | 1.186 | 1.168 | 1.184 |
| 15.04.2005 | 1.168 | 1.172 | 1.142 | 1.151 |
| 18.04.2005 | 1.091 | 1.109 | 1.083 | 1.091 |
| 19.04.2005 | 1.111 | 1.115 | 1.094 | 1.107 |
| 20.04.2005 | 1.127 | 1.142 | 1.114 | 1.122 |
| 21.04.2005 | 1.100 | 1.105 | 1.087 | 1.096 |
| 22.04.2005 | 1.136 | 1.136 | 1.117 | 1.120 |
| 25.04.2005 | 1.102 | 1.115 | 1.099 | 1.106 |
| 26.04.2005 | 1.106 | 1.118 | 1.097 | 1.097 |
| 27.04.2005 | 1.082 | 1.093 | 1.082 | 1.085 |
| 28.04.2005 | 1.085 | 1.095 | 1.076 | 1.086 |
| 29.04.2005 | 1.086 | 1.086 | 1.086 | 1.086 |
| 02.05.2005 | 1.084 | 1.099 | 1.071 | 1.091 |
| 03.05.2005 | 1.091 | 1.091 | 1.091 | 1.091 |
| 04.05.2005 | 1.091 | 1.091 | 1.091 | 1.091 |
| 05.05.2005 | 1.091 | 1.091 | 1.091 | 1.091 |
| 06.05.2005 | 1.102 | 1.106 | 1.092 | 1.106 |
| 09.05.2005 | 1.121 | 1.125 | 1.111 | 1.121 |
| 10.05.2005 | 1.130 | 1.138 | 1.120 | 1.124 |
| 11.05.2005 | 1.122 | 1.135 | 1.113 | 1.133 |
| 12.05.2005 | 1.133 | 1.134 | 1.116 | 1.129 |
| 13.05.2005 | 1.112 | 1.124 | 1.103 | 1.109 |
| 16.05.2005 | 1.100 | 1.103 | 1.090 | 1.095 |
| 17.05.2005 | 1.115 | 1.115 | 1.083 | 1.088 |
| 18.05.2005 | 1.094 | 1.108 | 1.089 | 1.092 |
| 19.05.2005 | 1.115 | 1.153 | 1.112 | 1.148 |
| 20.05.2005 | 1.143 | 1.148 | 1.133 | 1.138 |
| 23.05.2005 | 1.158 | 1.178 | 1.151 | 1.172 |
| 24.05.2005 | 1.180 | 1.185 | 1.164 | 1.175 |
| 25.05.2005 | 1.175 | 1.176 | 1.138 | 1.144 |
| 26.05.2005 | 1.145 | 1.170 | 1.133 | 1.145 |
| 27.05.2005 | 1.173 | 1.209 | 1.163 | 1.209 |
| 30.05.2005 | 1.229 | 1.231 | 1.203 | 1.205 |
| 31.05.2005 | 1.205 | 1.219 | 1.191 | 1.215 |
| 01.06.2005 | 1.210 | 1.215 | 1.203 | 1.214 |
| 02.06.2005 | 1.214 | 1.220 | 1.203 | 1.212 |
| 03.06.2005 | 1.213 | 1.246 | 1.213 | 1.246 |
| 06.06.2005 | 1.239 | 1.241 | 1.222 | 1.229 |
| 07.06.2005 | 1.222 | 1.234 | 1.201 | 1.218 |
| 08.06.2005 | 1.214 | 1.227 | 1.206 | 1.215 |
| 09.06.2005 | 1.211 | 1.220 | 1.186 | 1.196 |
| 10.06.2005 | 1.190 | 1.223 | 1.190 | 1.209 |
| 13.06.2005 | 1.210 | 1.214 | 1.199 | 1.203 |
| 14.06.2005 | 1.204 | 1.204 | 1.186 | 1.198 |
| 15.06.2005 | 1.199 | 1.214 | 1.193 | 1.211 |
| 16.06.2005 | 1.212 | 1.220 | 1.202 | 1.211 |
| 17.06.2005 | 1.218 | 1.232 | 1.211 | 1.230 |
| 20.06.2005 | 1.239 | 1.244 | 1.230 | 1.241 |
| 21.06.2005 | 1.231 | 1.240 | 1.230 | 1.234 |
| 22.06.2005 | 1.235 | 1.245 | 1.221 | 1.244 |
| 23.06.2005 | 1.244 | 1.253 | 1.234 | 1.249 |
| 24.06.2005 | 1.230 | 1.242 | 1.227 | 1.240 |
| 27.06.2005 | 1.227 | 1.227 | 1.207 | 1.218 |
| 28.06.2005 | 1.206 | 1.226 | 1.205 | 1.224 |
| 29.06.2005 | 1.231 | 1.237 | 1.227 | 1.234 |
| 30.06.2005 | 1.239 | 1.245 | 1.227 | 1.230 |
| 01.07.2005 | 1.236 | 1.241 | 1.220 | 1.227 |
| 04.07.2005 | 1.244 | 1.244 | 1.231 | 1.233 |
| 05.07.2005 | 1.242 | 1.242 | 1.232 | 1.237 |
| 06.07.2005 | 1.238 | 1.239 | 1.228 | 1.230 |
| 07.07.2005 | 1.224 | 1.230 | 1.224 | 1.226 |
| 08.07.2005 | 1.227 | 1.249 | 1.217 | 1.245 |
| 11.07.2005 | 1.290 | 1.331 | 1.289 | 1.307 |
| 12.07.2005 | 1.315 | 1.316 | 1.298 | 1.306 |
| 13.07.2005 | 1.300 | 1.310 | 1.286 | 1.305 |
| 14.07.2005 | 1.330 | 1.357 | 1.321 | 1.353 |
| 15.07.2005 | 1.355 | 1.370 | 1.353 | 1.360 |
| 18.07.2005 | 1.360 | 1.360 | 1.360 | 1.360 |
| 19.07.2005 | 1.351 | 1.351 | 1.329 | 1.346 |
| 20.07.2005 | 1.326 | 1.337 | 1.320 | 1.331 |
| 21.07.2005 | 1.339 | 1.348 | 1.333 | 1.333 |
| 22.07.2005 | 1.313 | 1.319 | 1.305 | 1.310 |
| 25.07.2005 | 1.309 | 1.327 | 1.309 | 1.310 |
| 26.07.2005 | 1.304 | 1.305 | 1.281 | 1.292 |
| 27.07.2005 | 1.289 | 1.308 | 1.287 | 1.301 |
| 28.07.2005 | 1.308 | 1.308 | 1.284 | 1.296 |
| 29.07.2005 | 1.286 | 1.287 | 1.262 | 1.273 |
| 01.08.2005 | 1.257 | 1.266 | 1.245 | 1.249 |
| 02.08.2005 | 1.269 | 1.293 | 1.269 | 1.278 |
| 03.08.2005 | 1.295 | 1.295 | 1.257 | 1.272 |
| 04.08.2005 | 1.272 | 1.279 | 1.253 | 1.268 |
| 05.08.2005 | 1.254 | 1.325 | 1.242 | 1.305 |
| 08.08.2005 | 1.284 | 1.298 | 1.261 | 1.290 |
| 09.08.2005 | 1.315 | 1.333 | 1.303 | 1.317 |
| 10.08.2005 | 1.334 | 1.340 | 1.320 | 1.326 |
| 11.08.2005 | 1.339 | 1.345 | 1.328 | 1.335 |
| 12.08.2005 | 1.335 | 1.360 | 1.329 | 1.345 |
| 15.08.2005 | 1.340 | 1.349 | 1.324 | 1.324 |
| 16.08.2005 | 1.335 | 1.342 | 1.325 | 1.337 |
| 17.08.2005 | 1.330 | 1.353 | 1.328 | 1.336 |
| 18.08.2005 | 1.347 | 1.349 | 1.334 | 1.341 |
| 19.08.2005 | 1.321 | 1.338 | 1.316 | 1.336 |
| 22.08.2005 | 1.345 | 1.354 | 1.330 | 1.352 |
| 23.08.2005 | 1.356 | 1.379 | 1.346 | 1.359 |
| 24.08.2005 | 1.360 | 1.366 | 1.351 | 1.364 |
| 25.08.2005 | 1.354 | 1.358 | 1.321 | 1.333 |
| 26.08.2005 | 1.353 | 1.353 | 1.340 | 1.343 |
| 29.08.2005 | 1.320 | 1.347 | 1.307 | 1.314 |
| 30.08.2005 | 1.323 | 1.332 | 1.320 | 1.331 |
| 31.08.2005 | 1.312 | 1.314 | 1.299 | 1.304 |
| 01.09.2005 | 1.304 | 1.314 | 1.280 | 1.286 |
| 02.09.2005 | 1.344 | 1.354 | 1.323 | 1.354 |
| 05.09.2005 | 1.360 | 1.363 | 1.352 | 1.358 |
| 06.09.2005 | 1.359 | 1.360 | 1.331 | 1.334 |
| 07.09.2005 | 1.349 | 1.349 | 1.337 | 1.345 |
| 08.09.2005 | 1.340 | 1.340 | 1.318 | 1.325 |
| 09.09.2005 | 1.331 | 1.338 | 1.311 | 1.337 |
| 12.09.2005 | 1.353 | 1.353 | 1.334 | 1.350 |
| 13.09.2005 | 1.351 | 1.351 | 1.336 | 1.339 |
| 14.09.2005 | 1.332 | 1.333 | 1.311 | 1.316 |
| 15.09.2005 | 1.325 | 1.325 | 1.315 | 1.323 |
| 16.09.2005 | 1.324 | 1.324 | 1.293 | 1.317 |
| 19.09.2005 | 1.317 | 1.317 | 1.317 | 1.317 |
| 20.09.2005 | 1.325 | 1.345 | 1.317 | 1.345 |
| 21.09.2005 | 1.335 | 1.347 | 1.335 | 1.341 |
| 22.09.2005 | 1.345 | 1.348 | 1.316 | 1.326 |
| 23.09.2005 | 1.326 | 1.326 | 1.326 | 1.326 |
| 26.09.2005 | 1.360 | 1.360 | 1.322 | 1.323 |
| 27.09.2005 | 1.322 | 1.326 | 1.300 | 1.308 |
| 28.09.2005 | 1.290 | 1.299 | 1.284 | 1.284 |
| 29.09.2005 | 1.259 | 1.281 | 1.240 | 1.260 |
| 30.09.2005 | 1.245 | 1.280 | 1.240 | 1.250 |
| 03.10.2005 | 1.251 | 1.284 | 1.251 | 1.256 |
| 04.10.2005 | 1.290 | 1.350 | 1.258 | 1.346 |
| 05.10.2005 | 1.328 | 1.332 | 1.288 | 1.289 |
| 06.10.2005 | 1.273 | 1.288 | 1.262 | 1.274 |
| 07.10.2005 | 1.294 | 1.294 | 1.266 | 1.266 |
| 10.10.2005 | 1.266 | 1.266 | 1.266 | 1.266 |
| 11.10.2005 | 1.248 | 1.266 | 1.245 | 1.256 |
| 12.10.2005 | 1.230 | 1.251 | 1.215 | 1.229 |
| 13.10.2005 | 1.222 | 1.222 | 1.191 | 1.202 |
| 14.10.2005 | 1.211 | 1.222 | 1.200 | 1.214 |
| 17.10.2005 | 1.226 | 1.229 | 1.205 | 1.212 |
| 18.10.2005 | 1.218 | 1.223 | 1.194 | 1.200 |
| 19.10.2005 | 1.194 | 1.204 | 1.163 | 1.177 |
| 20.10.2005 | 1.199 | 1.204 | 1.179 | 1.180 |
| 21.10.2005 | 1.180 | 1.195 | 1.164 | 1.185 |
| 24.10.2005 | 1.172 | 1.183 | 1.161 | 1.172 |
| 25.10.2005 | 1.201 | 1.209 | 1.186 | 1.203 |
| 26.10.2005 | 1.200 | 1.202 | 1.187 | 1.187 |
| 27.10.2005 | 1.193 | 1.198 | 1.169 | 1.170 |
| 28.10.2005 | 1.136 | 1.167 | 1.131 | 1.148 |
| 31.10.2005 | 1.136 | 1.158 | 1.134 | 1.146 |
| 01.11.2005 | 1.155 | 1.157 | 1.147 | 1.157 |
| 02.11.2005 | 1.175 | 1.180 | 1.159 | 1.173 |
| 03.11.2005 | 1.173 | 1.173 | 1.173 | 1.173 |
| 04.11.2005 | 1.200 | 1.216 | 1.197 | 1.205 |
| 07.11.2005 | 1.207 | 1.220 | 1.172 | 1.184 |
| 08.11.2005 | 1.198 | 1.198 | 1.170 | 1.192 |
| 09.11.2005 | 1.189 | 1.214 | 1.180 | 1.205 |
| 10.11.2005 | 1.232 | 1.273 | 1.230 | 1.269 |
| 11.11.2005 | 1.273 | 1.287 | 1.260 | 1.265 |
| 14.11.2005 | 1.285 | 1.295 | 1.274 | 1.291 |
| 15.11.2005 | 1.272 | 1.290 | 1.272 | 1.275 |
| 16.11.2005 | 1.290 | 1.290 | 1.274 | 1.287 |
| 17.11.2005 | 1.317 | 1.323 | 1.299 | 1.318 |
| 18.11.2005 | 1.339 | 1.345 | 1.332 | 1.336 |
| 21.11.2005 | 1.338 | 1.344 | 1.328 | 1.340 |
| 22.11.2005 | 1.335 | 1.345 | 1.321 | 1.340 |
| 23.11.2005 | 1.340 | 1.340 | 1.340 | 1.340 |
| 24.11.2005 | 1.345 | 1.362 | 1.340 | 1.355 |
| 25.11.2005 | 1.358 | 1.358 | 1.324 | 1.336 |
| 28.11.2005 | 1.361 | 1.370 | 1.339 | 1.370 |
| 29.11.2005 | 1.355 | 1.364 | 1.331 | 1.340 |
| 30.11.2005 | 1.323 | 1.346 | 1.312 | 1.324 |
| 01.12.2005 | 1.323 | 1.363 | 1.321 | 1.355 |
| 02.12.2005 | 1.399 | 1.401 | 1.372 | 1.401 |
| 05.12.2005 | 1.417 | 1.449 | 1.399 | 1.449 |
| 06.12.2005 | 1.457 | 1.461 | 1.433 | 1.455 |
| 07.12.2005 | 1.445 | 1.458 | 1.436 | 1.455 |
| 08.12.2005 | 1.484 | 1.488 | 1.436 | 1.436 |
| 09.12.2005 | 1.403 | 1.437 | 1.390 | 1.413 |
| 12.12.2005 | 1.418 | 1.434 | 1.417 | 1.433 |
| 13.12.2005 | 1.434 | 1.446 | 1.433 | 1.442 |
| 14.12.2005 | 1.445 | 1.448 | 1.414 | 1.415 |
| 15.12.2005 | 1.384 | 1.410 | 1.360 | 1.385 |
| 16.12.2005 | 1.360 | 1.379 | 1.356 | 1.358 |
| 19.12.2005 | 1.368 | 1.375 | 1.358 | 1.375 |
| 20.12.2005 | 1.373 | 1.391 | 1.373 | 1.389 |
| 21.12.2005 | 1.424 | 1.436 | 1.391 | 1.434 |
| 22.12.2005 | 1.440 | 1.449 | 1.422 | 1.443 |
| 23.12.2005 | 1.443 | 1.443 | 1.443 | 1.443 |
| 26.12.2005 | 1.426 | 1.447 | 1.423 | 1.439 |
| 27.12.2005 | 1.569 | 1.607 | 1.451 | 1.576 |
| 28.12.2005 | 1.715 | 1.724 | 1.599 | 1.712 |
| 29.12.2005 | 1.735 | 1.792 | 1.708 | 1.708 |
| 30.12.2005 | 1.709 | 1.710 | 1.625 | 1.625 |