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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.200,1393
KAPANIŞ 1.201,1557
En Düşük
DÜŞÜK 962
En Yüksek
YÜKSEK 1.495
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 1.360 | 1.361 | 1.315 | 1.317 |
| 07.01.2014 | 1.308 | 1.336 | 1.302 | 1.330 |
| 08.01.2014 | 1.344 | 1.372 | 1.331 | 1.369 |
| 09.01.2014 | 1.349 | 1.356 | 1.327 | 1.335 |
| 10.01.2014 | 1.280 | 1.324 | 1.275 | 1.317 |
| 14.01.2014 | 1.289 | 1.304 | 1.283 | 1.289 |
| 15.01.2014 | 1.300 | 1.343 | 1.296 | 1.342 |
| 16.01.2014 | 1.361 | 1.405 | 1.361 | 1.373 |
| 17.01.2014 | 1.362 | 1.384 | 1.358 | 1.380 |
| 20.01.2014 | 1.388 | 1.394 | 1.360 | 1.370 |
| 21.01.2014 | 1.400 | 1.435 | 1.397 | 1.426 |
| 22.01.2014 | 1.395 | 1.421 | 1.376 | 1.407 |
| 23.01.2014 | 1.421 | 1.458 | 1.413 | 1.446 |
| 24.01.2014 | 1.413 | 1.464 | 1.410 | 1.426 |
| 27.01.2014 | 1.397 | 1.415 | 1.351 | 1.374 |
| 28.01.2014 | 1.303 | 1.353 | 1.292 | 1.307 |
| 29.01.2014 | 1.322 | 1.336 | 1.302 | 1.322 |
| 30.01.2014 | 1.292 | 1.292 | 1.254 | 1.271 |
| 31.01.2014 | 1.296 | 1.304 | 1.231 | 1.258 |
| 03.02.2014 | 1.224 | 1.246 | 1.200 | 1.201 |
| 04.02.2014 | 1.158 | 1.172 | 1.142 | 1.142 |
| 05.02.2014 | 1.164 | 1.174 | 1.122 | 1.145 |
| 06.02.2014 | 1.169 | 1.178 | 1.121 | 1.128 |
| 07.02.2014 | 1.165 | 1.180 | 1.144 | 1.157 |
| 10.02.2014 | 1.184 | 1.193 | 1.160 | 1.186 |
| 12.02.2014 | 1.199 | 1.224 | 1.190 | 1.207 |
| 13.02.2014 | 1.202 | 1.218 | 1.188 | 1.191 |
| 14.02.2014 | 1.230 | 1.295 | 1.230 | 1.249 |
| 17.02.2014 | 1.225 | 1.230 | 1.185 | 1.215 |
| 18.02.2014 | 1.243 | 1.286 | 1.235 | 1.271 |
| 19.02.2014 | 1.265 | 1.328 | 1.261 | 1.318 |
| 20.02.2014 | 1.312 | 1.314 | 1.273 | 1.276 |
| 21.02.2014 | 1.289 | 1.353 | 1.289 | 1.342 |
| 24.02.2014 | 1.290 | 1.312 | 1.256 | 1.277 |
| 25.02.2014 | 1.288 | 1.295 | 1.267 | 1.284 |
| 26.02.2014 | 1.258 | 1.294 | 1.252 | 1.272 |
| 27.02.2014 | 1.258 | 1.279 | 1.258 | 1.272 |
| 28.02.2014 | 1.252 | 1.279 | 1.242 | 1.255 |
| 03.03.2014 | 1.248 | 1.252 | 1.221 | 1.236 |
| 04.03.2014 | 1.207 | 1.234 | 1.207 | 1.221 |
| 05.03.2014 | 1.258 | 1.274 | 1.252 | 1.255 |
| 06.03.2014 | 1.270 | 1.298 | 1.263 | 1.291 |
| 07.03.2014 | 1.305 | 1.315 | 1.294 | 1.308 |
| 10.03.2014 | 1.309 | 1.327 | 1.296 | 1.307 |
| 11.03.2014 | 1.293 | 1.313 | 1.291 | 1.303 |
| 12.03.2014 | 1.278 | 1.303 | 1.273 | 1.276 |
| 13.03.2014 | 1.269 | 1.297 | 1.264 | 1.266 |
| 14.03.2014 | 1.263 | 1.275 | 1.216 | 1.229 |
| 17.03.2014 | 1.215 | 1.220 | 1.196 | 1.209 |
| 18.03.2014 | 1.218 | 1.229 | 1.201 | 1.220 |
| 19.03.2014 | 1.230 | 1.237 | 1.199 | 1.221 |
| 20.03.2014 | 1.221 | 1.226 | 1.171 | 1.176 |
| 24.03.2014 | 1.199 | 1.261 | 1.197 | 1.250 |
| 25.03.2014 | 1.236 | 1.253 | 1.216 | 1.236 |
| 26.03.2014 | 1.255 | 1.256 | 1.229 | 1.238 |
| 27.03.2014 | 1.216 | 1.282 | 1.216 | 1.278 |
| 28.03.2014 | 1.266 | 1.295 | 1.263 | 1.286 |
| 31.03.2014 | 1.297 | 1.300 | 1.259 | 1.273 |
| 01.04.2014 | 1.260 | 1.289 | 1.251 | 1.278 |
| 02.04.2014 | 1.282 | 1.323 | 1.281 | 1.292 |
| 03.04.2014 | 1.297 | 1.300 | 1.272 | 1.279 |
| 04.04.2014 | 1.282 | 1.286 | 1.266 | 1.275 |
| 07.04.2014 | 1.245 | 1.259 | 1.233 | 1.252 |
| 08.04.2014 | 1.247 | 1.257 | 1.238 | 1.242 |
| 09.04.2014 | 1.231 | 1.239 | 1.214 | 1.215 |
| 10.04.2014 | 1.240 | 1.273 | 1.218 | 1.229 |
| 11.04.2014 | 1.182 | 1.209 | 1.180 | 1.206 |
| 14.04.2014 | 1.192 | 1.220 | 1.168 | 1.211 |
| 15.04.2014 | 1.241 | 1.248 | 1.216 | 1.231 |
| 16.04.2014 | 1.247 | 1.275 | 1.242 | 1.273 |
| 17.04.2014 | 1.268 | 1.281 | 1.256 | 1.267 |
| 18.04.2014 | 1.283 | 1.314 | 1.282 | 1.310 |
| 21.04.2014 | 1.310 | 1.327 | 1.294 | 1.305 |
| 22.04.2014 | 1.303 | 1.319 | 1.286 | 1.286 |
| 23.04.2014 | 1.300 | 1.311 | 1.290 | 1.302 |
| 24.04.2014 | 1.308 | 1.309 | 1.277 | 1.284 |
| 25.04.2014 | 1.294 | 1.302 | 1.274 | 1.286 |
| 28.04.2014 | 1.271 | 1.286 | 1.257 | 1.284 |
| 30.04.2014 | 1.294 | 1.299 | 1.251 | 1.262 |
| 01.05.2014 | 1.257 | 1.295 | 1.250 | 1.293 |
| 02.05.2014 | 1.291 | 1.291 | 1.266 | 1.270 |
| 07.05.2014 | 1.244 | 1.244 | 1.203 | 1.205 |
| 08.05.2014 | 1.213 | 1.217 | 1.192 | 1.196 |
| 09.05.2014 | 1.188 | 1.208 | 1.185 | 1.200 |
| 12.05.2014 | 1.212 | 1.217 | 1.203 | 1.207 |
| 13.05.2014 | 1.236 | 1.237 | 1.217 | 1.221 |
| 14.05.2014 | 1.226 | 1.237 | 1.210 | 1.231 |
| 15.05.2014 | 1.160 | 1.179 | 1.120 | 1.134 |
| 16.05.2014 | 1.111 | 1.127 | 1.100 | 1.118 |
| 19.05.2014 | 1.119 | 1.130 | 1.108 | 1.115 |
| 20.05.2014 | 1.115 | 1.126 | 1.106 | 1.107 |
| 21.05.2014 | 1.096 | 1.096 | 1.066 | 1.071 |
| 22.05.2014 | 1.080 | 1.083 | 1.054 | 1.068 |
| 23.05.2014 | 1.080 | 1.098 | 1.053 | 1.086 |
| 26.05.2014 | 1.092 | 1.101 | 1.088 | 1.094 |
| 27.05.2014 | 1.093 | 1.098 | 1.081 | 1.083 |
| 28.05.2014 | 1.094 | 1.097 | 1.084 | 1.085 |
| 29.05.2014 | 1.078 | 1.082 | 1.070 | 1.075 |
| 30.05.2014 | 1.068 | 1.070 | 1.058 | 1.058 |
| 02.06.2014 | 1.066 | 1.103 | 1.064 | 1.097 |
| 03.06.2014 | 1.125 | 1.129 | 1.115 | 1.115 |
| 04.06.2014 | 1.110 | 1.122 | 1.104 | 1.106 |
| 05.06.2014 | 1.110 | 1.118 | 1.104 | 1.117 |
| 06.06.2014 | 1.098 | 1.102 | 1.079 | 1.089 |
| 09.06.2014 | 1.099 | 1.114 | 1.095 | 1.106 |
| 10.06.2014 | 1.119 | 1.120 | 1.094 | 1.097 |
| 11.06.2014 | 1.100 | 1.115 | 1.099 | 1.113 |
| 12.06.2014 | 1.105 | 1.109 | 1.092 | 1.099 |
| 13.06.2014 | 1.079 | 1.105 | 1.079 | 1.103 |
| 16.06.2014 | 1.109 | 1.116 | 1.092 | 1.097 |
| 17.06.2014 | 1.097 | 1.111 | 1.095 | 1.101 |
| 18.06.2014 | 1.102 | 1.117 | 1.102 | 1.114 |
| 19.06.2014 | 1.118 | 1.142 | 1.117 | 1.133 |
| 20.06.2014 | 1.141 | 1.152 | 1.125 | 1.130 |
| 23.06.2014 | 1.142 | 1.158 | 1.141 | 1.146 |
| 24.06.2014 | 1.146 | 1.149 | 1.136 | 1.141 |
| 25.06.2014 | 1.131 | 1.135 | 1.113 | 1.114 |
| 26.06.2014 | 1.113 | 1.128 | 1.110 | 1.122 |
| 27.06.2014 | 1.127 | 1.127 | 1.098 | 1.104 |
| 30.06.2014 | 1.107 | 1.125 | 1.107 | 1.121 |
| 01.07.2014 | 1.099 | 1.120 | 1.090 | 1.104 |
| 02.07.2014 | 1.106 | 1.110 | 1.100 | 1.105 |
| 03.07.2014 | 1.100 | 1.144 | 1.090 | 1.127 |
| 04.07.2014 | 1.144 | 1.146 | 1.130 | 1.136 |
| 07.07.2014 | 1.132 | 1.148 | 1.126 | 1.126 |
| 08.07.2014 | 1.115 | 1.123 | 1.105 | 1.113 |
| 09.07.2014 | 1.109 | 1.112 | 1.102 | 1.111 |
| 10.07.2014 | 1.118 | 1.120 | 1.103 | 1.104 |
| 11.07.2014 | 1.100 | 1.107 | 1.090 | 1.099 |
| 14.07.2014 | 1.095 | 1.117 | 1.088 | 1.112 |
| 15.07.2014 | 1.114 | 1.117 | 1.106 | 1.113 |
| 16.07.2014 | 1.105 | 1.117 | 1.102 | 1.111 |
| 17.07.2014 | 1.091 | 1.099 | 1.083 | 1.091 |
| 18.07.2014 | 1.075 | 1.081 | 1.070 | 1.081 |
| 22.07.2014 | 1.083 | 1.099 | 1.080 | 1.092 |
| 23.07.2014 | 1.098 | 1.099 | 1.091 | 1.091 |
| 24.07.2014 | 1.086 | 1.098 | 1.078 | 1.081 |
| 25.07.2014 | 1.092 | 1.092 | 1.078 | 1.085 |
| 28.07.2014 | 1.070 | 1.092 | 1.070 | 1.088 |
| 29.07.2014 | 1.094 | 1.096 | 1.087 | 1.093 |
| 30.07.2014 | 1.087 | 1.103 | 1.087 | 1.101 |
| 31.07.2014 | 1.105 | 1.119 | 1.105 | 1.115 |
| 01.08.2014 | 1.100 | 1.111 | 1.089 | 1.103 |
| 04.08.2014 | 1.102 | 1.109 | 1.095 | 1.103 |
| 05.08.2014 | 1.108 | 1.112 | 1.090 | 1.091 |
| 06.08.2014 | 1.088 | 1.104 | 1.079 | 1.085 |
| 07.08.2014 | 1.077 | 1.082 | 1.065 | 1.077 |
| 08.08.2014 | 972 | 997 | 962 | 981 |
| 11.08.2014 | 996 | 1.021 | 981 | 1.017 |
| 12.08.2014 | 1.010 | 1.024 | 1.005 | 1.014 |
| 13.08.2014 | 1.012 | 1.029 | 1.012 | 1.026 |
| 14.08.2014 | 1.026 | 1.036 | 1.018 | 1.024 |
| 15.08.2014 | 1.021 | 1.044 | 1.019 | 1.036 |
| 18.08.2014 | 1.033 | 1.053 | 1.032 | 1.042 |
| 19.08.2014 | 1.058 | 1.074 | 1.056 | 1.060 |
| 20.08.2014 | 1.063 | 1.071 | 1.050 | 1.055 |
| 21.08.2014 | 1.056 | 1.059 | 1.045 | 1.055 |
| 22.08.2014 | 1.056 | 1.059 | 1.038 | 1.043 |
| 25.08.2014 | 1.057 | 1.064 | 1.044 | 1.062 |
| 26.08.2014 | 1.065 | 1.065 | 1.050 | 1.052 |
| 27.08.2014 | 1.059 | 1.061 | 1.047 | 1.053 |
| 28.08.2014 | 1.050 | 1.056 | 1.045 | 1.050 |
| 29.08.2014 | 1.047 | 1.053 | 1.038 | 1.050 |
| 01.09.2014 | 1.049 | 1.065 | 1.049 | 1.056 |
| 02.09.2014 | 1.051 | 1.099 | 1.051 | 1.093 |
| 03.09.2014 | 1.096 | 1.125 | 1.092 | 1.098 |
| 04.09.2014 | 1.095 | 1.111 | 1.085 | 1.103 |
| 05.09.2014 | 1.120 | 1.123 | 1.101 | 1.107 |
| 08.09.2014 | 1.104 | 1.109 | 1.077 | 1.084 |
| 09.09.2014 | 1.085 | 1.094 | 1.075 | 1.080 |
| 10.09.2014 | 1.081 | 1.110 | 1.064 | 1.106 |
| 11.09.2014 | 1.111 | 1.150 | 1.103 | 1.147 |
| 12.09.2014 | 1.148 | 1.160 | 1.136 | 1.147 |
| 16.09.2014 | 1.137 | 1.145 | 1.123 | 1.129 |
| 17.09.2014 | 1.125 | 1.135 | 1.116 | 1.118 |
| 18.09.2014 | 1.130 | 1.188 | 1.129 | 1.181 |
| 19.09.2014 | 1.180 | 1.224 | 1.178 | 1.222 |
| 22.09.2014 | 1.222 | 1.222 | 1.205 | 1.211 |
| 24.09.2014 | 1.190 | 1.212 | 1.188 | 1.197 |
| 25.09.2014 | 1.224 | 1.238 | 1.212 | 1.220 |
| 26.09.2014 | 1.180 | 1.215 | 1.180 | 1.210 |
| 29.09.2014 | 1.230 | 1.259 | 1.224 | 1.245 |
| 30.09.2014 | 1.232 | 1.235 | 1.210 | 1.228 |
| 01.10.2014 | 1.220 | 1.225 | 1.197 | 1.200 |
| 02.10.2014 | 1.165 | 1.178 | 1.156 | 1.158 |
| 03.10.2014 | 1.148 | 1.173 | 1.146 | 1.173 |
| 06.10.2014 | 1.187 | 1.198 | 1.176 | 1.189 |
| 07.10.2014 | 1.177 | 1.192 | 1.167 | 1.171 |
| 08.10.2014 | 1.146 | 1.146 | 1.113 | 1.121 |
| 09.10.2014 | 1.137 | 1.152 | 1.094 | 1.097 |
| 10.10.2014 | 1.073 | 1.093 | 1.064 | 1.078 |
| 14.10.2014 | 1.043 | 1.058 | 1.034 | 1.039 |
| 15.10.2014 | 1.049 | 1.051 | 1.028 | 1.039 |
| 16.10.2014 | 1.010 | 1.026 | 1.006 | 1.017 |
| 17.10.2014 | 1.047 | 1.068 | 1.015 | 1.025 |
| 20.10.2014 | 1.061 | 1.070 | 1.055 | 1.064 |
| 21.10.2014 | 1.068 | 1.072 | 1.037 | 1.045 |
| 22.10.2014 | 1.071 | 1.079 | 1.052 | 1.067 |
| 23.10.2014 | 1.056 | 1.066 | 1.044 | 1.050 |
| 24.10.2014 | 1.077 | 1.089 | 1.059 | 1.066 |
| 27.10.2014 | 1.078 | 1.078 | 1.057 | 1.062 |
| 28.10.2014 | 1.052 | 1.055 | 1.023 | 1.037 |
| 29.10.2014 | 1.055 | 1.069 | 1.052 | 1.058 |
| 30.10.2014 | 1.064 | 1.066 | 1.051 | 1.057 |
| 31.10.2014 | 1.074 | 1.125 | 1.070 | 1.117 |
| 04.11.2014 | 1.181 | 1.196 | 1.160 | 1.163 |
| 05.11.2014 | 1.164 | 1.187 | 1.155 | 1.162 |
| 06.11.2014 | 1.171 | 1.188 | 1.154 | 1.166 |
| 07.11.2014 | 1.188 | 1.225 | 1.130 | 1.140 |
| 10.11.2014 | 1.140 | 1.212 | 1.128 | 1.208 |
| 11.11.2014 | 1.220 | 1.235 | 1.194 | 1.230 |
| 12.11.2014 | 1.250 | 1.300 | 1.244 | 1.271 |
| 13.11.2014 | 1.260 | 1.314 | 1.258 | 1.311 |
| 14.11.2014 | 1.314 | 1.378 | 1.311 | 1.377 |
| 17.11.2014 | 1.364 | 1.375 | 1.315 | 1.325 |
| 18.11.2014 | 1.350 | 1.399 | 1.342 | 1.398 |
| 19.11.2014 | 1.395 | 1.402 | 1.351 | 1.366 |
| 20.11.2014 | 1.396 | 1.400 | 1.360 | 1.371 |
| 21.11.2014 | 1.363 | 1.369 | 1.331 | 1.366 |
| 25.11.2014 | 1.389 | 1.409 | 1.383 | 1.405 |
| 26.11.2014 | 1.393 | 1.400 | 1.377 | 1.388 |
| 27.11.2014 | 1.371 | 1.379 | 1.351 | 1.356 |
| 28.11.2014 | 1.345 | 1.357 | 1.335 | 1.342 |
| 01.12.2014 | 1.335 | 1.365 | 1.322 | 1.357 |
| 02.12.2014 | 1.369 | 1.431 | 1.364 | 1.414 |
| 03.12.2014 | 1.430 | 1.432 | 1.391 | 1.396 |
| 04.12.2014 | 1.434 | 1.468 | 1.415 | 1.463 |
| 05.12.2014 | 1.451 | 1.458 | 1.402 | 1.440 |
| 08.12.2014 | 1.450 | 1.479 | 1.436 | 1.441 |
| 09.12.2014 | 1.430 | 1.438 | 1.386 | 1.392 |
| 10.12.2014 | 1.362 | 1.385 | 1.350 | 1.367 |
| 11.12.2014 | 1.337 | 1.371 | 1.322 | 1.369 |
| 12.12.2014 | 1.426 | 1.435 | 1.384 | 1.396 |
| 15.12.2014 | 1.371 | 1.390 | 1.351 | 1.361 |
| 16.12.2014 | 1.332 | 1.352 | 1.330 | 1.339 |
| 17.12.2014 | 1.346 | 1.362 | 1.331 | 1.360 |
| 18.12.2014 | 1.386 | 1.395 | 1.373 | 1.390 |
| 19.12.2014 | 1.412 | 1.417 | 1.393 | 1.412 |
| 22.12.2014 | 1.400 | 1.409 | 1.390 | 1.402 |
| 24.12.2014 | 1.417 | 1.430 | 1.408 | 1.416 |
| 25.12.2014 | 1.425 | 1.425 | 1.408 | 1.415 |
| 26.12.2014 | 1.418 | 1.478 | 1.415 | 1.472 |
| 29.12.2014 | 1.488 | 1.495 | 1.440 | 1.469 |
| 30.12.2014 | 1.457 | 1.468 | 1.416 | 1.419 |