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
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.203,0041
KAPANIŞ 1.202,0245
En Düşük
DÜŞÜK 920
En Yüksek
YÜKSEK 1.593
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.197 | 1.219 | 1.197 | 1.216 |
| 05.01.2010 | 1.240 | 1.240 | 1.215 | 1.219 |
| 06.01.2010 | 1.215 | 1.227 | 1.198 | 1.203 |
| 07.01.2010 | 1.195 | 1.211 | 1.166 | 1.175 |
| 08.01.2010 | 1.194 | 1.216 | 1.180 | 1.216 |
| 12.01.2010 | 1.216 | 1.275 | 1.209 | 1.273 |
| 13.01.2010 | 1.247 | 1.305 | 1.246 | 1.299 |
| 14.01.2010 | 1.320 | 1.389 | 1.310 | 1.387 |
| 15.01.2010 | 1.446 | 1.452 | 1.413 | 1.447 |
| 18.01.2010 | 1.436 | 1.477 | 1.417 | 1.471 |
| 19.01.2010 | 1.471 | 1.474 | 1.415 | 1.421 |
| 20.01.2010 | 1.458 | 1.463 | 1.410 | 1.413 |
| 21.01.2010 | 1.383 | 1.445 | 1.371 | 1.444 |
| 22.01.2010 | 1.399 | 1.432 | 1.390 | 1.409 |
| 25.01.2010 | 1.379 | 1.416 | 1.371 | 1.404 |
| 26.01.2010 | 1.390 | 1.408 | 1.353 | 1.356 |
| 27.01.2010 | 1.395 | 1.404 | 1.330 | 1.341 |
| 28.01.2010 | 1.360 | 1.399 | 1.343 | 1.394 |
| 29.01.2010 | 1.384 | 1.414 | 1.365 | 1.390 |
| 01.02.2010 | 1.389 | 1.397 | 1.303 | 1.350 |
| 02.02.2010 | 1.380 | 1.409 | 1.379 | 1.390 |
| 03.02.2010 | 1.420 | 1.433 | 1.383 | 1.386 |
| 04.02.2010 | 1.379 | 1.379 | 1.313 | 1.320 |
| 05.02.2010 | 1.253 | 1.284 | 1.248 | 1.256 |
| 08.02.2010 | 1.249 | 1.250 | 1.212 | 1.216 |
| 09.02.2010 | 1.204 | 1.239 | 1.197 | 1.231 |
| 10.02.2010 | 1.201 | 1.204 | 1.141 | 1.154 |
| 12.02.2010 | 1.165 | 1.181 | 1.159 | 1.178 |
| 15.02.2010 | 1.183 | 1.211 | 1.177 | 1.177 |
| 16.02.2010 | 1.193 | 1.200 | 1.175 | 1.180 |
| 17.02.2010 | 1.219 | 1.268 | 1.212 | 1.265 |
| 18.02.2010 | 1.258 | 1.278 | 1.246 | 1.276 |
| 19.02.2010 | 1.279 | 1.286 | 1.249 | 1.252 |
| 22.02.2010 | 1.299 | 1.307 | 1.287 | 1.302 |
| 23.02.2010 | 1.310 | 1.334 | 1.298 | 1.331 |
| 24.02.2010 | 1.290 | 1.297 | 1.274 | 1.276 |
| 25.02.2010 | 1.289 | 1.294 | 1.237 | 1.239 |
| 26.02.2010 | 1.239 | 1.257 | 1.228 | 1.229 |
| 01.03.2010 | 1.223 | 1.232 | 1.204 | 1.221 |
| 02.03.2010 | 1.226 | 1.249 | 1.217 | 1.247 |
| 03.03.2010 | 1.236 | 1.237 | 1.212 | 1.218 |
| 04.03.2010 | 1.222 | 1.238 | 1.206 | 1.207 |
| 05.03.2010 | 1.218 | 1.254 | 1.217 | 1.252 |
| 08.03.2010 | 1.298 | 1.299 | 1.279 | 1.287 |
| 09.03.2010 | 1.281 | 1.299 | 1.270 | 1.297 |
| 10.03.2010 | 1.311 | 1.333 | 1.305 | 1.316 |
| 11.03.2010 | 1.339 | 1.359 | 1.333 | 1.354 |
| 12.03.2010 | 1.379 | 1.396 | 1.365 | 1.391 |
| 15.03.2010 | 1.384 | 1.402 | 1.366 | 1.398 |
| 16.03.2010 | 1.385 | 1.429 | 1.381 | 1.415 |
| 17.03.2010 | 1.410 | 1.418 | 1.375 | 1.402 |
| 18.03.2010 | 1.393 | 1.403 | 1.346 | 1.349 |
| 19.03.2010 | 1.370 | 1.409 | 1.367 | 1.407 |
| 23.03.2010 | 1.445 | 1.446 | 1.425 | 1.440 |
| 24.03.2010 | 1.440 | 1.448 | 1.414 | 1.424 |
| 25.03.2010 | 1.428 | 1.445 | 1.421 | 1.441 |
| 26.03.2010 | 1.442 | 1.466 | 1.435 | 1.463 |
| 29.03.2010 | 1.450 | 1.476 | 1.440 | 1.471 |
| 30.03.2010 | 1.478 | 1.485 | 1.468 | 1.480 |
| 31.03.2010 | 1.493 | 1.497 | 1.475 | 1.477 |
| 01.04.2010 | 1.500 | 1.528 | 1.476 | 1.521 |
| 02.04.2010 | 1.529 | 1.569 | 1.516 | 1.553 |
| 05.04.2010 | 1.572 | 1.593 | 1.570 | 1.588 |
| 06.04.2010 | 1.591 | 1.592 | 1.530 | 1.542 |
| 07.04.2010 | 1.543 | 1.575 | 1.527 | 1.550 |
| 08.04.2010 | 1.528 | 1.533 | 1.503 | 1.504 |
| 09.04.2010 | 1.495 | 1.505 | 1.458 | 1.493 |
| 12.04.2010 | 1.519 | 1.534 | 1.476 | 1.482 |
| 13.04.2010 | 1.492 | 1.512 | 1.466 | 1.482 |
| 14.04.2010 | 1.489 | 1.493 | 1.451 | 1.459 |
| 15.04.2010 | 1.485 | 1.500 | 1.474 | 1.488 |
| 16.04.2010 | 1.470 | 1.490 | 1.440 | 1.447 |
| 19.04.2010 | 1.406 | 1.418 | 1.402 | 1.416 |
| 20.04.2010 | 1.417 | 1.426 | 1.383 | 1.385 |
| 21.04.2010 | 1.415 | 1.464 | 1.411 | 1.455 |
| 22.04.2010 | 1.426 | 1.439 | 1.404 | 1.433 |
| 23.04.2010 | 1.434 | 1.451 | 1.408 | 1.413 |
| 26.04.2010 | 1.440 | 1.472 | 1.436 | 1.470 |
| 27.04.2010 | 1.471 | 1.502 | 1.466 | 1.492 |
| 28.04.2010 | 1.462 | 1.463 | 1.420 | 1.444 |
| 30.04.2010 | 1.479 | 1.479 | 1.458 | 1.471 |
| 06.05.2010 | 1.411 | 1.419 | 1.396 | 1.404 |
| 07.05.2010 | 1.320 | 1.360 | 1.311 | 1.350 |
| 10.05.2010 | 1.352 | 1.382 | 1.351 | 1.362 |
| 11.05.2010 | 1.390 | 1.399 | 1.281 | 1.286 |
| 12.05.2010 | 1.298 | 1.321 | 1.265 | 1.275 |
| 13.05.2010 | 1.305 | 1.338 | 1.301 | 1.324 |
| 14.05.2010 | 1.295 | 1.297 | 1.252 | 1.264 |
| 17.05.2010 | 1.250 | 1.260 | 1.211 | 1.229 |
| 18.05.2010 | 1.241 | 1.242 | 1.207 | 1.223 |
| 19.05.2010 | 1.202 | 1.249 | 1.180 | 1.246 |
| 20.05.2010 | 1.246 | 1.269 | 1.212 | 1.219 |
| 21.05.2010 | 1.160 | 1.192 | 1.144 | 1.186 |
| 24.05.2010 | 1.180 | 1.195 | 1.157 | 1.177 |
| 25.05.2010 | 1.162 | 1.168 | 1.122 | 1.124 |
| 26.05.2010 | 1.145 | 1.163 | 1.109 | 1.140 |
| 27.05.2010 | 1.112 | 1.183 | 1.110 | 1.183 |
| 28.05.2010 | 1.213 | 1.221 | 1.171 | 1.199 |
| 31.05.2010 | 1.213 | 1.226 | 1.193 | 1.216 |
| 01.06.2010 | 1.207 | 1.212 | 1.171 | 1.178 |
| 02.06.2010 | 1.148 | 1.184 | 1.125 | 1.136 |
| 03.06.2010 | 1.166 | 1.242 | 1.165 | 1.238 |
| 04.06.2010 | 1.224 | 1.284 | 1.223 | 1.273 |
| 07.06.2010 | 1.227 | 1.227 | 1.205 | 1.205 |
| 08.06.2010 | 1.229 | 1.287 | 1.204 | 1.274 |
| 09.06.2010 | 1.255 | 1.290 | 1.254 | 1.280 |
| 10.06.2010 | 1.300 | 1.303 | 1.258 | 1.291 |
| 11.06.2010 | 1.321 | 1.343 | 1.311 | 1.334 |
| 14.06.2010 | 1.345 | 1.369 | 1.342 | 1.356 |
| 15.06.2010 | 1.344 | 1.390 | 1.336 | 1.365 |
| 16.06.2010 | 1.395 | 1.396 | 1.371 | 1.375 |
| 17.06.2010 | 1.370 | 1.391 | 1.354 | 1.356 |
| 18.06.2010 | 1.353 | 1.377 | 1.337 | 1.349 |
| 21.06.2010 | 1.358 | 1.391 | 1.357 | 1.390 |
| 22.06.2010 | 1.380 | 1.389 | 1.347 | 1.348 |
| 23.06.2010 | 1.318 | 1.325 | 1.305 | 1.308 |
| 24.06.2010 | 1.306 | 1.334 | 1.298 | 1.315 |
| 25.06.2010 | 1.298 | 1.305 | 1.267 | 1.270 |
| 28.06.2010 | 1.290 | 1.294 | 1.265 | 1.267 |
| 29.06.2010 | 1.268 | 1.296 | 1.237 | 1.242 |
| 30.06.2010 | 1.212 | 1.219 | 1.199 | 1.210 |
| 01.07.2010 | 1.191 | 1.197 | 1.140 | 1.148 |
| 02.07.2010 | 1.150 | 1.166 | 1.128 | 1.144 |
| 05.07.2010 | 1.144 | 1.157 | 1.126 | 1.139 |
| 06.07.2010 | 1.120 | 1.160 | 1.102 | 1.157 |
| 07.07.2010 | 1.148 | 1.151 | 1.114 | 1.122 |
| 08.07.2010 | 1.160 | 1.162 | 1.135 | 1.141 |
| 09.07.2010 | 1.140 | 1.144 | 1.122 | 1.131 |
| 12.07.2010 | 1.130 | 1.168 | 1.125 | 1.149 |
| 13.07.2010 | 1.160 | 1.178 | 1.130 | 1.135 |
| 14.07.2010 | 1.165 | 1.221 | 1.159 | 1.221 |
| 15.07.2010 | 1.206 | 1.217 | 1.182 | 1.191 |
| 16.07.2010 | 1.173 | 1.190 | 1.132 | 1.136 |
| 20.07.2010 | 1.101 | 1.125 | 1.091 | 1.099 |
| 21.07.2010 | 1.126 | 1.131 | 1.060 | 1.068 |
| 22.07.2010 | 1.059 | 1.065 | 1.038 | 1.059 |
| 23.07.2010 | 1.093 | 1.099 | 1.073 | 1.092 |
| 26.07.2010 | 1.115 | 1.119 | 1.098 | 1.103 |
| 27.07.2010 | 1.108 | 1.115 | 1.096 | 1.112 |
| 28.07.2010 | 1.144 | 1.191 | 1.133 | 1.182 |
| 29.07.2010 | 1.162 | 1.176 | 1.157 | 1.166 |
| 30.07.2010 | 1.146 | 1.147 | 1.093 | 1.106 |
| 02.08.2010 | 1.130 | 1.130 | 1.094 | 1.096 |
| 03.08.2010 | 1.130 | 1.135 | 1.094 | 1.100 |
| 04.08.2010 | 1.090 | 1.090 | 1.052 | 1.055 |
| 05.08.2010 | 1.075 | 1.090 | 1.009 | 1.019 |
| 06.08.2010 | 1.014 | 1.016 | 989 | 1.013 |
| 09.08.2010 | 990 | 1.001 | 987 | 998 |
| 10.08.2010 | 1.007 | 1.024 | 998 | 1.012 |
| 11.08.2010 | 987 | 998 | 972 | 974 |
| 12.08.2010 | 946 | 970 | 933 | 967 |
| 13.08.2010 | 962 | 977 | 938 | 969 |
| 16.08.2010 | 950 | 957 | 927 | 943 |
| 17.08.2010 | 928 | 948 | 926 | 941 |
| 18.08.2010 | 955 | 960 | 935 | 944 |
| 19.08.2010 | 939 | 976 | 938 | 968 |
| 20.08.2010 | 949 | 961 | 942 | 946 |
| 23.08.2010 | 947 | 960 | 934 | 956 |
| 24.08.2010 | 939 | 957 | 930 | 947 |
| 25.08.2010 | 932 | 962 | 932 | 951 |
| 26.08.2010 | 958 | 967 | 943 | 957 |
| 27.08.2010 | 949 | 973 | 932 | 971 |
| 30.08.2010 | 995 | 1.012 | 981 | 988 |
| 31.08.2010 | 959 | 961 | 924 | 926 |
| 01.09.2010 | 930 | 954 | 920 | 936 |
| 02.09.2010 | 963 | 975 | 953 | 963 |
| 03.09.2010 | 975 | 986 | 960 | 975 |
| 06.09.2010 | 994 | 1.018 | 989 | 1.014 |
| 07.09.2010 | 996 | 1.004 | 981 | 1.001 |
| 08.09.2010 | 973 | 980 | 964 | 970 |
| 09.09.2010 | 983 | 989 | 962 | 964 |
| 10.09.2010 | 967 | 1.000 | 965 | 998 |
| 13.09.2010 | 1.013 | 1.021 | 995 | 1.014 |
| 14.09.2010 | 1.016 | 1.021 | 1.000 | 1.012 |
| 15.09.2010 | 1.000 | 1.056 | 997 | 1.045 |
| 16.09.2010 | 1.054 | 1.060 | 1.034 | 1.035 |
| 17.09.2010 | 1.047 | 1.052 | 1.031 | 1.048 |
| 21.09.2010 | 1.070 | 1.070 | 1.049 | 1.055 |
| 22.09.2010 | 1.044 | 1.053 | 1.031 | 1.040 |
| 24.09.2010 | 1.014 | 1.034 | 1.004 | 1.019 |
| 27.09.2010 | 1.040 | 1.056 | 1.030 | 1.048 |
| 28.09.2010 | 983 | 1.035 | 980 | 1.022 |
| 29.09.2010 | 1.024 | 1.042 | 1.019 | 1.026 |
| 30.09.2010 | 1.021 | 1.024 | 1.002 | 1.002 |
| 01.10.2010 | 1.016 | 1.017 | 973 | 973 |
| 04.10.2010 | 969 | 984 | 944 | 964 |
| 05.10.2010 | 957 | 970 | 936 | 968 |
| 06.10.2010 | 983 | 991 | 960 | 981 |
| 07.10.2010 | 975 | 982 | 964 | 978 |
| 08.10.2010 | 980 | 999 | 972 | 987 |
| 12.10.2010 | 996 | 1.000 | 958 | 960 |
| 13.10.2010 | 975 | 979 | 950 | 952 |
| 14.10.2010 | 966 | 975 | 955 | 972 |
| 15.10.2010 | 972 | 972 | 958 | 962 |
| 18.10.2010 | 956 | 960 | 936 | 940 |
| 19.10.2010 | 946 | 964 | 941 | 947 |
| 20.10.2010 | 938 | 944 | 927 | 941 |
| 21.10.2010 | 956 | 956 | 927 | 941 |
| 22.10.2010 | 942 | 963 | 941 | 960 |
| 25.10.2010 | 961 | 988 | 946 | 982 |
| 26.10.2010 | 986 | 1.007 | 984 | 995 |
| 27.10.2010 | 1.009 | 1.039 | 1.006 | 1.036 |
| 28.10.2010 | 1.035 | 1.039 | 1.017 | 1.032 |
| 29.10.2010 | 1.033 | 1.043 | 1.020 | 1.034 |
| 01.11.2010 | 1.040 | 1.054 | 1.015 | 1.043 |
| 02.11.2010 | 1.045 | 1.046 | 992 | 996 |
| 04.11.2010 | 1.008 | 1.035 | 1.004 | 1.023 |
| 05.11.2010 | 1.052 | 1.084 | 1.047 | 1.066 |
| 08.11.2010 | 1.067 | 1.144 | 1.057 | 1.127 |
| 09.11.2010 | 1.118 | 1.135 | 1.114 | 1.120 |
| 10.11.2010 | 1.136 | 1.146 | 1.127 | 1.141 |
| 11.11.2010 | 1.189 | 1.205 | 1.156 | 1.158 |
| 12.11.2010 | 1.158 | 1.170 | 1.133 | 1.136 |
| 15.11.2010 | 1.147 | 1.162 | 1.141 | 1.161 |
| 16.11.2010 | 1.174 | 1.177 | 1.137 | 1.142 |
| 17.11.2010 | 1.115 | 1.144 | 1.112 | 1.141 |
| 18.11.2010 | 1.140 | 1.180 | 1.131 | 1.179 |
| 19.11.2010 | 1.192 | 1.193 | 1.165 | 1.178 |
| 22.11.2010 | 1.190 | 1.199 | 1.180 | 1.195 |
| 24.11.2010 | 1.165 | 1.187 | 1.157 | 1.183 |
| 25.11.2010 | 1.200 | 1.204 | 1.183 | 1.189 |
| 26.11.2010 | 1.204 | 1.204 | 1.176 | 1.184 |
| 29.11.2010 | 1.170 | 1.178 | 1.129 | 1.140 |
| 30.11.2010 | 1.139 | 1.139 | 1.106 | 1.113 |
| 01.12.2010 | 1.115 | 1.125 | 1.093 | 1.121 |
| 02.12.2010 | 1.151 | 1.167 | 1.137 | 1.167 |
| 03.12.2010 | 1.167 | 1.172 | 1.152 | 1.162 |
| 06.12.2010 | 1.157 | 1.168 | 1.144 | 1.164 |
| 07.12.2010 | 1.164 | 1.165 | 1.142 | 1.151 |
| 08.12.2010 | 1.170 | 1.202 | 1.159 | 1.198 |
| 09.12.2010 | 1.220 | 1.246 | 1.200 | 1.234 |
| 10.12.2010 | 1.253 | 1.253 | 1.204 | 1.211 |
| 13.12.2010 | 1.215 | 1.241 | 1.211 | 1.240 |
| 14.12.2010 | 1.246 | 1.250 | 1.226 | 1.238 |
| 15.12.2010 | 1.240 | 1.245 | 1.219 | 1.226 |
| 16.12.2010 | 1.212 | 1.218 | 1.208 | 1.211 |
| 17.12.2010 | 1.202 | 1.232 | 1.200 | 1.230 |
| 20.12.2010 | 1.230 | 1.240 | 1.203 | 1.208 |
| 21.12.2010 | 1.209 | 1.239 | 1.206 | 1.236 |
| 22.12.2010 | 1.238 | 1.263 | 1.228 | 1.234 |
| 24.12.2010 | 1.227 | 1.234 | 1.223 | 1.223 |
| 27.12.2010 | 1.239 | 1.258 | 1.233 | 1.251 |
| 28.12.2010 | 1.260 | 1.260 | 1.249 | 1.249 |
| 29.12.2010 | 1.248 | 1.255 | 1.244 | 1.255 |
| 30.12.2010 | 1.247 | 1.249 | 1.228 | 1.240 |