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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 909,7582
KAPANIŞ 910,2541
En Düşük
DÜŞÜK 475
En Yüksek
YÜKSEK 1.343
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 521 | 522 | 514 | 519 |
| 06.01.2009 | 520 | 542 | 520 | 537 |
| 07.01.2009 | 573 | 637 | 568 | 637 |
| 08.01.2009 | 627 | 628 | 569 | 571 |
| 09.01.2009 | 572 | 590 | 547 | 556 |
| 13.01.2009 | 526 | 526 | 513 | 518 |
| 14.01.2009 | 519 | 522 | 504 | 516 |
| 15.01.2009 | 485 | 488 | 480 | 480 |
| 16.01.2009 | 486 | 500 | 475 | 495 |
| 19.01.2009 | 500 | 508 | 493 | 502 |
| 20.01.2009 | 493 | 502 | 480 | 497 |
| 21.01.2009 | 487 | 545 | 482 | 535 |
| 22.01.2009 | 535 | 593 | 516 | 587 |
| 23.01.2009 | 587 | 587 | 543 | 546 |
| 26.01.2009 | 529 | 567 | 529 | 538 |
| 27.01.2009 | 500 | 535 | 494 | 508 |
| 28.01.2009 | 502 | 552 | 500 | 539 |
| 29.01.2009 | 542 | 560 | 529 | 535 |
| 30.01.2009 | 519 | 527 | 506 | 515 |
| 02.02.2009 | 501 | 526 | 496 | 511 |
| 03.02.2009 | 521 | 560 | 516 | 531 |
| 04.02.2009 | 545 | 580 | 533 | 574 |
| 05.02.2009 | 568 | 595 | 553 | 572 |
| 06.02.2009 | 592 | 597 | 566 | 579 |
| 09.02.2009 | 600 | 615 | 593 | 593 |
| 10.02.2009 | 609 | 609 | 564 | 579 |
| 12.02.2009 | 565 | 577 | 551 | 564 |
| 13.02.2009 | 574 | 574 | 550 | 558 |
| 16.02.2009 | 551 | 569 | 543 | 556 |
| 17.02.2009 | 551 | 567 | 540 | 545 |
| 18.02.2009 | 532 | 541 | 527 | 530 |
| 19.02.2009 | 540 | 542 | 521 | 527 |
| 20.02.2009 | 522 | 527 | 504 | 512 |
| 23.02.2009 | 492 | 532 | 483 | 526 |
| 24.02.2009 | 516 | 517 | 500 | 517 |
| 25.02.2009 | 537 | 563 | 525 | 561 |
| 26.02.2009 | 559 | 569 | 550 | 560 |
| 27.02.2009 | 562 | 602 | 555 | 590 |
| 02.03.2009 | 580 | 606 | 572 | 575 |
| 03.03.2009 | 565 | 608 | 559 | 606 |
| 04.03.2009 | 599 | 640 | 595 | 633 |
| 05.03.2009 | 650 | 697 | 646 | 656 |
| 06.03.2009 | 637 | 657 | 624 | 628 |
| 09.03.2009 | 648 | 657 | 621 | 637 |
| 10.03.2009 | 645 | 660 | 639 | 659 |
| 11.03.2009 | 688 | 731 | 680 | 726 |
| 12.03.2009 | 726 | 750 | 710 | 716 |
| 13.03.2009 | 759 | 766 | 746 | 760 |
| 16.03.2009 | 759 | 782 | 756 | 757 |
| 17.03.2009 | 767 | 779 | 743 | 779 |
| 18.03.2009 | 799 | 808 | 741 | 748 |
| 19.03.2009 | 732 | 736 | 698 | 708 |
| 23.03.2009 | 709 | 758 | 708 | 749 |
| 24.03.2009 | 775 | 784 | 741 | 774 |
| 25.03.2009 | 784 | 784 | 745 | 755 |
| 26.03.2009 | 752 | 802 | 747 | 802 |
| 27.03.2009 | 812 | 843 | 791 | 797 |
| 30.03.2009 | 807 | 812 | 749 | 752 |
| 31.03.2009 | 746 | 784 | 737 | 744 |
| 01.04.2009 | 760 | 771 | 740 | 770 |
| 02.04.2009 | 790 | 796 | 775 | 796 |
| 03.04.2009 | 821 | 827 | 780 | 805 |
| 06.04.2009 | 815 | 848 | 814 | 826 |
| 07.04.2009 | 816 | 817 | 788 | 791 |
| 08.04.2009 | 761 | 761 | 727 | 739 |
| 09.04.2009 | 749 | 765 | 745 | 765 |
| 10.04.2009 | 787 | 794 | 753 | 769 |
| 13.04.2009 | 755 | 769 | 727 | 734 |
| 14.04.2009 | 754 | 754 | 702 | 709 |
| 15.04.2009 | 719 | 723 | 697 | 705 |
| 16.04.2009 | 721 | 740 | 692 | 702 |
| 17.04.2009 | 732 | 752 | 726 | 745 |
| 20.04.2009 | 725 | 729 | 709 | 723 |
| 21.04.2009 | 691 | 709 | 689 | 709 |
| 22.04.2009 | 720 | 740 | 715 | 735 |
| 23.04.2009 | 745 | 760 | 725 | 754 |
| 24.04.2009 | 757 | 759 | 726 | 732 |
| 27.04.2009 | 734 | 735 | 703 | 716 |
| 28.04.2009 | 726 | 740 | 697 | 699 |
| 30.04.2009 | 715 | 752 | 715 | 749 |
| 01.05.2009 | 750 | 777 | 735 | 773 |
| 07.05.2009 | 825 | 834 | 807 | 834 |
| 08.05.2009 | 812 | 824 | 808 | 819 |
| 11.05.2009 | 822 | 831 | 809 | 820 |
| 12.05.2009 | 813 | 824 | 802 | 811 |
| 13.05.2009 | 805 | 815 | 780 | 789 |
| 14.05.2009 | 779 | 780 | 748 | 756 |
| 15.05.2009 | 740 | 813 | 735 | 787 |
| 18.05.2009 | 767 | 804 | 750 | 793 |
| 19.05.2009 | 813 | 824 | 798 | 809 |
| 20.05.2009 | 789 | 816 | 785 | 812 |
| 21.05.2009 | 812 | 814 | 798 | 811 |
| 22.05.2009 | 799 | 841 | 795 | 838 |
| 25.05.2009 | 839 | 859 | 820 | 840 |
| 26.05.2009 | 833 | 837 | 814 | 826 |
| 27.05.2009 | 846 | 860 | 843 | 857 |
| 28.05.2009 | 850 | 957 | 846 | 946 |
| 29.05.2009 | 966 | 998 | 947 | 991 |
| 01.06.2009 | 990 | 1.011 | 975 | 997 |
| 02.06.2009 | 1.019 | 1.020 | 978 | 993 |
| 03.06.2009 | 990 | 1.005 | 981 | 985 |
| 04.06.2009 | 975 | 1.005 | 973 | 990 |
| 05.06.2009 | 1.000 | 1.015 | 986 | 1.011 |
| 08.06.2009 | 1.009 | 1.042 | 1.009 | 1.022 |
| 09.06.2009 | 1.010 | 1.014 | 963 | 973 |
| 10.06.2009 | 975 | 996 | 966 | 991 |
| 11.06.2009 | 1.001 | 1.013 | 983 | 996 |
| 12.06.2009 | 1.018 | 1.053 | 999 | 1.042 |
| 15.06.2009 | 1.046 | 1.047 | 1.001 | 1.008 |
| 16.06.2009 | 985 | 989 | 968 | 969 |
| 17.06.2009 | 972 | 1.007 | 961 | 997 |
| 18.06.2009 | 998 | 998 | 963 | 984 |
| 19.06.2009 | 967 | 980 | 943 | 959 |
| 22.06.2009 | 952 | 987 | 946 | 983 |
| 23.06.2009 | 963 | 963 | 935 | 941 |
| 24.06.2009 | 931 | 961 | 931 | 959 |
| 25.06.2009 | 979 | 1.059 | 966 | 1.041 |
| 26.06.2009 | 1.041 | 1.054 | 1.019 | 1.051 |
| 29.06.2009 | 1.064 | 1.069 | 1.016 | 1.022 |
| 30.06.2009 | 1.051 | 1.076 | 1.045 | 1.064 |
| 01.07.2009 | 1.060 | 1.098 | 1.045 | 1.079 |
| 02.07.2009 | 1.063 | 1.089 | 1.063 | 1.074 |
| 03.07.2009 | 1.054 | 1.080 | 1.035 | 1.076 |
| 06.07.2009 | 1.056 | 1.063 | 1.015 | 1.039 |
| 07.07.2009 | 1.059 | 1.061 | 1.026 | 1.038 |
| 08.07.2009 | 1.039 | 1.046 | 1.023 | 1.025 |
| 09.07.2009 | 1.005 | 1.039 | 990 | 1.026 |
| 10.07.2009 | 1.042 | 1.064 | 1.016 | 1.055 |
| 13.07.2009 | 1.056 | 1.070 | 983 | 993 |
| 14.07.2009 | 1.023 | 1.061 | 1.019 | 1.059 |
| 15.07.2009 | 1.078 | 1.113 | 1.071 | 1.111 |
| 16.07.2009 | 1.139 | 1.173 | 1.121 | 1.129 |
| 17.07.2009 | 1.139 | 1.146 | 1.096 | 1.104 |
| 21.07.2009 | 1.147 | 1.176 | 1.135 | 1.175 |
| 22.07.2009 | 1.172 | 1.181 | 1.150 | 1.166 |
| 23.07.2009 | 1.160 | 1.202 | 1.155 | 1.195 |
| 24.07.2009 | 1.216 | 1.252 | 1.215 | 1.247 |
| 27.07.2009 | 1.263 | 1.295 | 1.261 | 1.285 |
| 28.07.2009 | 1.297 | 1.298 | 1.208 | 1.218 |
| 29.07.2009 | 1.234 | 1.294 | 1.222 | 1.261 |
| 30.07.2009 | 1.281 | 1.289 | 1.242 | 1.250 |
| 31.07.2009 | 1.290 | 1.295 | 1.256 | 1.295 |
| 03.08.2009 | 1.288 | 1.318 | 1.276 | 1.305 |
| 04.08.2009 | 1.331 | 1.343 | 1.296 | 1.305 |
| 05.08.2009 | 1.296 | 1.305 | 1.239 | 1.244 |
| 06.08.2009 | 1.224 | 1.281 | 1.224 | 1.276 |
| 07.08.2009 | 1.277 | 1.279 | 1.185 | 1.221 |
| 10.08.2009 | 1.261 | 1.267 | 1.213 | 1.224 |
| 11.08.2009 | 1.204 | 1.217 | 1.184 | 1.190 |
| 12.08.2009 | 1.189 | 1.223 | 1.163 | 1.188 |
| 13.08.2009 | 1.209 | 1.224 | 1.204 | 1.209 |
| 14.08.2009 | 1.227 | 1.249 | 1.208 | 1.225 |
| 17.08.2009 | 1.205 | 1.215 | 1.172 | 1.175 |
| 18.08.2009 | 1.156 | 1.178 | 1.141 | 1.163 |
| 19.08.2009 | 1.183 | 1.209 | 1.173 | 1.179 |
| 20.08.2009 | 1.179 | 1.183 | 1.142 | 1.158 |
| 21.08.2009 | 1.168 | 1.169 | 1.115 | 1.132 |
| 24.08.2009 | 1.172 | 1.205 | 1.168 | 1.198 |
| 25.08.2009 | 1.190 | 1.205 | 1.163 | 1.165 |
| 26.08.2009 | 1.172 | 1.180 | 1.153 | 1.174 |
| 27.08.2009 | 1.169 | 1.173 | 1.127 | 1.139 |
| 28.08.2009 | 1.159 | 1.163 | 1.123 | 1.134 |
| 31.08.2009 | 1.139 | 1.161 | 1.097 | 1.110 |
| 01.09.2009 | 1.081 | 1.119 | 1.077 | 1.091 |
| 02.09.2009 | 1.051 | 1.061 | 1.047 | 1.061 |
| 03.09.2009 | 1.064 | 1.069 | 1.043 | 1.054 |
| 04.09.2009 | 1.060 | 1.071 | 1.044 | 1.055 |
| 07.09.2009 | 1.068 | 1.090 | 1.068 | 1.089 |
| 08.09.2009 | 1.081 | 1.108 | 1.069 | 1.107 |
| 09.09.2009 | 1.108 | 1.125 | 1.073 | 1.080 |
| 10.09.2009 | 1.093 | 1.116 | 1.082 | 1.114 |
| 11.09.2009 | 1.107 | 1.115 | 1.088 | 1.105 |
| 14.09.2009 | 1.088 | 1.088 | 1.035 | 1.038 |
| 15.09.2009 | 1.049 | 1.059 | 1.011 | 1.031 |
| 16.09.2009 | 1.043 | 1.071 | 1.033 | 1.037 |
| 17.09.2009 | 1.059 | 1.065 | 1.046 | 1.065 |
| 18.09.2009 | 1.041 | 1.041 | 1.008 | 1.023 |
| 21.09.2009 | 1.023 | 1.023 | 1.023 | 1.023 |
| 24.09.2009 | 1.043 | 1.060 | 1.026 | 1.057 |
| 25.09.2009 | 1.052 | 1.086 | 1.045 | 1.081 |
| 28.09.2009 | 1.059 | 1.060 | 1.013 | 1.024 |
| 29.09.2009 | 1.050 | 1.071 | 1.043 | 1.063 |
| 30.09.2009 | 1.057 | 1.075 | 1.055 | 1.059 |
| 01.10.2009 | 1.050 | 1.073 | 1.028 | 1.032 |
| 02.10.2009 | 992 | 996 | 964 | 976 |
| 05.10.2009 | 966 | 968 | 941 | 950 |
| 06.10.2009 | 955 | 973 | 943 | 954 |
| 07.10.2009 | 967 | 986 | 963 | 983 |
| 08.10.2009 | 1.015 | 1.022 | 1.001 | 1.019 |
| 09.10.2009 | 1.025 | 1.066 | 1.020 | 1.061 |
| 13.10.2009 | 1.081 | 1.098 | 1.076 | 1.093 |
| 14.10.2009 | 1.100 | 1.100 | 1.063 | 1.077 |
| 15.10.2009 | 1.114 | 1.125 | 1.100 | 1.107 |
| 16.10.2009 | 1.124 | 1.132 | 1.096 | 1.116 |
| 19.10.2009 | 1.096 | 1.114 | 1.079 | 1.104 |
| 20.10.2009 | 1.130 | 1.133 | 1.115 | 1.120 |
| 21.10.2009 | 1.087 | 1.097 | 1.070 | 1.072 |
| 22.10.2009 | 1.047 | 1.065 | 1.038 | 1.064 |
| 23.10.2009 | 1.073 | 1.080 | 1.054 | 1.070 |
| 26.10.2009 | 1.050 | 1.063 | 1.049 | 1.059 |
| 27.10.2009 | 1.039 | 1.048 | 1.028 | 1.036 |
| 28.10.2009 | 1.033 | 1.040 | 1.005 | 1.013 |
| 29.10.2009 | 993 | 1.012 | 988 | 1.008 |
| 30.10.2009 | 1.028 | 1.052 | 1.020 | 1.044 |
| 02.11.2009 | 994 | 997 | 979 | 983 |
| 04.11.2009 | 982 | 994 | 971 | 974 |
| 05.11.2009 | 977 | 981 | 945 | 965 |
| 06.11.2009 | 985 | 994 | 978 | 988 |
| 09.11.2009 | 989 | 989 | 927 | 942 |
| 10.11.2009 | 975 | 1.012 | 975 | 994 |
| 11.11.2009 | 995 | 1.003 | 982 | 985 |
| 12.11.2009 | 990 | 1.000 | 965 | 966 |
| 13.11.2009 | 959 | 969 | 934 | 961 |
| 16.11.2009 | 979 | 984 | 951 | 984 |
| 17.11.2009 | 992 | 1.007 | 962 | 963 |
| 18.11.2009 | 953 | 968 | 928 | 937 |
| 19.11.2009 | 947 | 948 | 902 | 911 |
| 20.11.2009 | 881 | 921 | 867 | 920 |
| 24.11.2009 | 930 | 934 | 888 | 890 |
| 25.11.2009 | 876 | 892 | 866 | 880 |
| 26.11.2009 | 860 | 886 | 856 | 875 |
| 27.11.2009 | 885 | 894 | 843 | 848 |
| 30.11.2009 | 860 | 900 | 860 | 887 |
| 01.12.2009 | 877 | 898 | 852 | 895 |
| 02.12.2009 | 897 | 929 | 882 | 923 |
| 03.12.2009 | 980 | 1.002 | 962 | 999 |
| 04.12.2009 | 999 | 1.012 | 981 | 1.012 |
| 07.12.2009 | 1.032 | 1.073 | 1.031 | 1.056 |
| 08.12.2009 | 1.028 | 1.053 | 1.026 | 1.044 |
| 09.12.2009 | 1.022 | 1.033 | 1.014 | 1.028 |
| 10.12.2009 | 1.008 | 1.033 | 995 | 1.007 |
| 11.12.2009 | 1.047 | 1.099 | 1.041 | 1.093 |
| 14.12.2009 | 1.078 | 1.094 | 1.068 | 1.093 |
| 15.12.2009 | 1.075 | 1.102 | 1.068 | 1.096 |
| 16.12.2009 | 1.105 | 1.113 | 1.076 | 1.088 |
| 17.12.2009 | 1.105 | 1.109 | 1.083 | 1.102 |
| 18.12.2009 | 1.090 | 1.133 | 1.075 | 1.132 |
| 21.12.2009 | 1.152 | 1.171 | 1.133 | 1.134 |
| 22.12.2009 | 1.164 | 1.165 | 1.145 | 1.164 |
| 24.12.2009 | 1.184 | 1.196 | 1.176 | 1.185 |
| 25.12.2009 | 1.190 | 1.193 | 1.168 | 1.187 |
| 28.12.2009 | 1.199 | 1.228 | 1.196 | 1.224 |
| 29.12.2009 | 1.225 | 1.232 | 1.210 | 1.224 |
| 30.12.2009 | 1.214 | 1.217 | 1.165 | 1.194 |