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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.652,4672
KAPANIŞ 1.653,8852
En Düşük
DÜŞÜK 1.252
En Yüksek
YÜKSEK 2.074
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.416 | 1.441 | 1.408 | 1.425 |
| 06.01.2015 | 1.382 | 1.382 | 1.348 | 1.353 |
| 07.01.2015 | 1.333 | 1.364 | 1.332 | 1.353 |
| 08.01.2015 | 1.443 | 1.499 | 1.418 | 1.491 |
| 09.01.2015 | 1.499 | 1.523 | 1.460 | 1.471 |
| 13.01.2015 | 1.451 | 1.453 | 1.412 | 1.445 |
| 14.01.2015 | 1.419 | 1.452 | 1.403 | 1.407 |
| 15.01.2015 | 1.410 | 1.462 | 1.409 | 1.454 |
| 16.01.2015 | 1.420 | 1.434 | 1.385 | 1.430 |
| 19.01.2015 | 1.448 | 1.476 | 1.442 | 1.472 |
| 20.01.2015 | 1.488 | 1.496 | 1.475 | 1.496 |
| 21.01.2015 | 1.499 | 1.506 | 1.469 | 1.478 |
| 22.01.2015 | 1.485 | 1.494 | 1.472 | 1.486 |
| 23.01.2015 | 1.500 | 1.520 | 1.485 | 1.487 |
| 26.01.2015 | 1.477 | 1.477 | 1.455 | 1.475 |
| 27.01.2015 | 1.497 | 1.514 | 1.492 | 1.509 |
| 28.01.2015 | 1.484 | 1.495 | 1.458 | 1.475 |
| 29.01.2015 | 1.458 | 1.484 | 1.455 | 1.457 |
| 30.01.2015 | 1.487 | 1.492 | 1.467 | 1.479 |
| 02.02.2015 | 1.469 | 1.484 | 1.454 | 1.475 |
| 03.02.2015 | 1.489 | 1.493 | 1.438 | 1.443 |
| 04.02.2015 | 1.473 | 1.479 | 1.452 | 1.462 |
| 05.02.2015 | 1.441 | 1.484 | 1.440 | 1.472 |
| 06.02.2015 | 1.339 | 1.365 | 1.293 | 1.303 |
| 09.02.2015 | 1.308 | 1.315 | 1.252 | 1.283 |
| 10.02.2015 | 1.283 | 1.307 | 1.274 | 1.303 |
| 12.02.2015 | 1.345 | 1.360 | 1.327 | 1.339 |
| 13.02.2015 | 1.334 | 1.349 | 1.326 | 1.335 |
| 16.02.2015 | 1.340 | 1.353 | 1.331 | 1.350 |
| 17.02.2015 | 1.350 | 1.399 | 1.344 | 1.389 |
| 18.02.2015 | 1.384 | 1.392 | 1.362 | 1.379 |
| 19.02.2015 | 1.390 | 1.394 | 1.372 | 1.377 |
| 20.02.2015 | 1.373 | 1.388 | 1.368 | 1.385 |
| 23.02.2015 | 1.401 | 1.409 | 1.391 | 1.404 |
| 24.02.2015 | 1.405 | 1.409 | 1.382 | 1.394 |
| 25.02.2015 | 1.409 | 1.427 | 1.395 | 1.418 |
| 26.02.2015 | 1.424 | 1.437 | 1.417 | 1.424 |
| 27.02.2015 | 1.435 | 1.451 | 1.427 | 1.450 |
| 02.03.2015 | 1.476 | 1.483 | 1.433 | 1.437 |
| 03.03.2015 | 1.446 | 1.457 | 1.415 | 1.419 |
| 04.03.2015 | 1.411 | 1.437 | 1.403 | 1.430 |
| 05.03.2015 | 1.440 | 1.522 | 1.440 | 1.520 |
| 06.03.2015 | 1.525 | 1.609 | 1.523 | 1.576 |
| 09.03.2015 | 1.552 | 1.604 | 1.546 | 1.572 |
| 10.03.2015 | 1.585 | 1.607 | 1.548 | 1.559 |
| 11.03.2015 | 1.544 | 1.558 | 1.536 | 1.550 |
| 12.03.2015 | 1.550 | 1.587 | 1.539 | 1.582 |
| 13.03.2015 | 1.588 | 1.599 | 1.565 | 1.588 |
| 16.03.2015 | 1.591 | 1.645 | 1.583 | 1.630 |
| 17.03.2015 | 1.650 | 1.696 | 1.650 | 1.662 |
| 18.03.2015 | 1.652 | 1.784 | 1.652 | 1.783 |
| 19.03.2015 | 1.748 | 1.774 | 1.696 | 1.732 |
| 20.03.2015 | 1.743 | 1.784 | 1.725 | 1.781 |
| 23.03.2015 | 1.779 | 1.792 | 1.761 | 1.768 |
| 24.03.2015 | 1.762 | 1.788 | 1.749 | 1.757 |
| 25.03.2015 | 1.761 | 1.802 | 1.751 | 1.798 |
| 26.03.2015 | 1.781 | 1.849 | 1.736 | 1.749 |
| 27.03.2015 | 1.736 | 1.764 | 1.689 | 1.711 |
| 30.03.2015 | 1.725 | 1.745 | 1.697 | 1.739 |
| 31.03.2015 | 1.750 | 1.787 | 1.750 | 1.752 |
| 01.04.2015 | 1.744 | 1.759 | 1.700 | 1.718 |
| 02.04.2015 | 1.732 | 1.808 | 1.723 | 1.772 |
| 03.04.2015 | 1.772 | 1.802 | 1.752 | 1.779 |
| 06.04.2015 | 1.755 | 1.811 | 1.742 | 1.797 |
| 07.04.2015 | 1.807 | 1.839 | 1.796 | 1.820 |
| 08.04.2015 | 1.825 | 1.840 | 1.780 | 1.791 |
| 09.04.2015 | 1.790 | 1.832 | 1.790 | 1.824 |
| 10.04.2015 | 1.830 | 1.837 | 1.796 | 1.826 |
| 13.04.2015 | 1.840 | 1.860 | 1.815 | 1.823 |
| 14.04.2015 | 1.805 | 1.841 | 1.786 | 1.825 |
| 15.04.2015 | 1.865 | 1.873 | 1.826 | 1.867 |
| 16.04.2015 | 1.879 | 1.912 | 1.851 | 1.866 |
| 17.04.2015 | 1.875 | 1.875 | 1.737 | 1.759 |
| 20.04.2015 | 1.740 | 1.798 | 1.723 | 1.788 |
| 21.04.2015 | 1.799 | 1.819 | 1.783 | 1.816 |
| 22.04.2015 | 1.831 | 1.881 | 1.827 | 1.855 |
| 23.04.2015 | 1.860 | 1.889 | 1.860 | 1.878 |
| 24.04.2015 | 1.867 | 1.872 | 1.818 | 1.821 |
| 27.04.2015 | 1.802 | 1.832 | 1.800 | 1.810 |
| 28.04.2015 | 1.820 | 1.833 | 1.801 | 1.806 |
| 30.04.2015 | 1.797 | 1.827 | 1.772 | 1.774 |
| 01.05.2015 | 1.770 | 1.811 | 1.764 | 1.805 |
| 07.05.2015 | 1.771 | 1.779 | 1.716 | 1.748 |
| 08.05.2015 | 1.757 | 1.781 | 1.744 | 1.780 |
| 11.05.2015 | 1.810 | 1.848 | 1.800 | 1.843 |
| 12.05.2015 | 1.643 | 1.740 | 1.635 | 1.717 |
| 13.05.2015 | 1.730 | 1.731 | 1.690 | 1.702 |
| 14.05.2015 | 1.680 | 1.708 | 1.668 | 1.697 |
| 15.05.2015 | 1.708 | 1.711 | 1.684 | 1.689 |
| 18.05.2015 | 1.686 | 1.699 | 1.667 | 1.669 |
| 19.05.2015 | 1.699 | 1.723 | 1.680 | 1.706 |
| 20.05.2015 | 1.734 | 1.750 | 1.728 | 1.738 |
| 21.05.2015 | 1.736 | 1.744 | 1.723 | 1.724 |
| 22.05.2015 | 1.734 | 1.778 | 1.731 | 1.767 |
| 25.05.2015 | 1.776 | 1.798 | 1.769 | 1.793 |
| 26.05.2015 | 1.800 | 1.815 | 1.786 | 1.805 |
| 27.05.2015 | 1.800 | 1.883 | 1.796 | 1.857 |
| 28.05.2015 | 1.885 | 1.929 | 1.876 | 1.883 |
| 29.05.2015 | 1.857 | 1.880 | 1.850 | 1.863 |
| 01.06.2015 | 1.854 | 1.869 | 1.821 | 1.861 |
| 02.06.2015 | 1.828 | 1.828 | 1.801 | 1.803 |
| 03.06.2015 | 1.800 | 1.802 | 1.768 | 1.776 |
| 04.06.2015 | 1.793 | 1.816 | 1.783 | 1.790 |
| 05.06.2015 | 1.783 | 1.805 | 1.782 | 1.795 |
| 08.06.2015 | 1.812 | 1.821 | 1.778 | 1.782 |
| 09.06.2015 | 1.766 | 1.795 | 1.727 | 1.727 |
| 10.06.2015 | 1.739 | 1.744 | 1.706 | 1.715 |
| 11.06.2015 | 1.730 | 1.738 | 1.695 | 1.730 |
| 12.06.2015 | 1.745 | 1.770 | 1.718 | 1.737 |
| 15.06.2015 | 1.730 | 1.730 | 1.695 | 1.709 |
| 16.06.2015 | 1.700 | 1.717 | 1.689 | 1.698 |
| 17.06.2015 | 1.699 | 1.709 | 1.678 | 1.702 |
| 18.06.2015 | 1.709 | 1.713 | 1.683 | 1.687 |
| 19.06.2015 | 1.692 | 1.713 | 1.684 | 1.691 |
| 22.06.2015 | 1.693 | 1.756 | 1.693 | 1.751 |
| 23.06.2015 | 1.777 | 1.832 | 1.777 | 1.830 |
| 24.06.2015 | 1.833 | 1.869 | 1.816 | 1.822 |
| 25.06.2015 | 1.816 | 1.833 | 1.802 | 1.817 |
| 26.06.2015 | 1.815 | 1.815 | 1.762 | 1.765 |
| 29.06.2015 | 1.730 | 1.735 | 1.698 | 1.709 |
| 30.06.2015 | 1.710 | 1.719 | 1.686 | 1.718 |
| 01.07.2015 | 1.727 | 1.729 | 1.709 | 1.713 |
| 02.07.2015 | 1.735 | 1.739 | 1.712 | 1.718 |
| 03.07.2015 | 1.710 | 1.718 | 1.684 | 1.711 |
| 06.07.2015 | 1.671 | 1.682 | 1.623 | 1.639 |
| 07.07.2015 | 1.654 | 1.669 | 1.636 | 1.641 |
| 08.07.2015 | 1.624 | 1.628 | 1.560 | 1.568 |
| 09.07.2015 | 1.528 | 1.605 | 1.506 | 1.605 |
| 10.07.2015 | 1.597 | 1.599 | 1.556 | 1.569 |
| 13.07.2015 | 1.570 | 1.615 | 1.570 | 1.603 |
| 14.07.2015 | 1.621 | 1.657 | 1.617 | 1.632 |
| 15.07.2015 | 1.632 | 1.641 | 1.606 | 1.614 |
| 16.07.2015 | 1.620 | 1.633 | 1.608 | 1.616 |
| 17.07.2015 | 1.625 | 1.639 | 1.612 | 1.618 |
| 21.07.2015 | 1.638 | 1.644 | 1.627 | 1.641 |
| 22.07.2015 | 1.604 | 1.618 | 1.585 | 1.589 |
| 23.07.2015 | 1.588 | 1.588 | 1.532 | 1.550 |
| 24.07.2015 | 1.555 | 1.570 | 1.547 | 1.564 |
| 27.07.2015 | 1.534 | 1.538 | 1.517 | 1.533 |
| 28.07.2015 | 1.514 | 1.552 | 1.508 | 1.547 |
| 29.07.2015 | 1.557 | 1.559 | 1.491 | 1.499 |
| 30.07.2015 | 1.514 | 1.540 | 1.496 | 1.504 |
| 31.07.2015 | 1.512 | 1.578 | 1.504 | 1.555 |
| 03.08.2015 | 1.536 | 1.588 | 1.536 | 1.544 |
| 04.08.2015 | 1.510 | 1.525 | 1.471 | 1.489 |
| 05.08.2015 | 1.469 | 1.496 | 1.433 | 1.484 |
| 06.08.2015 | 1.614 | 1.644 | 1.576 | 1.581 |
| 07.08.2015 | 1.577 | 1.621 | 1.565 | 1.603 |
| 10.08.2015 | 1.595 | 1.627 | 1.590 | 1.620 |
| 11.08.2015 | 1.650 | 1.685 | 1.630 | 1.644 |
| 12.08.2015 | 1.620 | 1.659 | 1.603 | 1.615 |
| 13.08.2015 | 1.630 | 1.680 | 1.607 | 1.663 |
| 14.08.2015 | 1.648 | 1.688 | 1.637 | 1.681 |
| 17.08.2015 | 1.690 | 1.709 | 1.676 | 1.695 |
| 18.08.2015 | 1.686 | 1.704 | 1.672 | 1.686 |
| 19.08.2015 | 1.690 | 1.702 | 1.614 | 1.626 |
| 20.08.2015 | 1.628 | 1.631 | 1.601 | 1.606 |
| 21.08.2015 | 1.570 | 1.587 | 1.539 | 1.551 |
| 24.08.2015 | 1.500 | 1.526 | 1.423 | 1.434 |
| 25.08.2015 | 1.410 | 1.502 | 1.370 | 1.403 |
| 26.08.2015 | 1.421 | 1.490 | 1.405 | 1.476 |
| 27.08.2015 | 1.506 | 1.509 | 1.450 | 1.456 |
| 28.08.2015 | 1.504 | 1.539 | 1.482 | 1.509 |
| 31.08.2015 | 1.500 | 1.518 | 1.465 | 1.482 |
| 01.09.2015 | 1.446 | 1.459 | 1.406 | 1.409 |
| 02.09.2015 | 1.381 | 1.435 | 1.376 | 1.407 |
| 03.09.2015 | 1.460 | 1.487 | 1.434 | 1.438 |
| 04.09.2015 | 1.443 | 1.446 | 1.355 | 1.375 |
| 07.09.2015 | 1.355 | 1.403 | 1.329 | 1.381 |
| 08.09.2015 | 1.404 | 1.425 | 1.382 | 1.390 |
| 09.09.2015 | 1.431 | 1.487 | 1.415 | 1.485 |
| 10.09.2015 | 1.445 | 1.463 | 1.422 | 1.454 |
| 11.09.2015 | 1.449 | 1.481 | 1.442 | 1.460 |
| 14.09.2015 | 1.473 | 1.478 | 1.442 | 1.455 |
| 15.09.2015 | 1.477 | 1.505 | 1.456 | 1.456 |
| 16.09.2015 | 1.467 | 1.514 | 1.462 | 1.503 |
| 17.09.2015 | 1.526 | 1.576 | 1.526 | 1.557 |
| 18.09.2015 | 1.540 | 1.558 | 1.530 | 1.551 |
| 24.09.2015 | 1.493 | 1.533 | 1.468 | 1.514 |
| 25.09.2015 | 1.500 | 1.507 | 1.447 | 1.494 |
| 28.09.2015 | 1.501 | 1.523 | 1.484 | 1.494 |
| 29.09.2015 | 1.470 | 1.482 | 1.428 | 1.462 |
| 30.09.2015 | 1.512 | 1.575 | 1.495 | 1.554 |
| 01.10.2015 | 1.570 | 1.608 | 1.560 | 1.594 |
| 02.10.2015 | 1.572 | 1.654 | 1.560 | 1.627 |
| 05.10.2015 | 1.628 | 1.657 | 1.611 | 1.628 |
| 06.10.2015 | 1.654 | 1.662 | 1.635 | 1.646 |
| 07.10.2015 | 1.657 | 1.669 | 1.620 | 1.655 |
| 08.10.2015 | 1.609 | 1.632 | 1.574 | 1.597 |
| 09.10.2015 | 1.589 | 1.643 | 1.565 | 1.640 |
| 13.10.2015 | 1.649 | 1.685 | 1.639 | 1.655 |
| 14.10.2015 | 1.650 | 1.653 | 1.577 | 1.588 |
| 15.10.2015 | 1.569 | 1.583 | 1.545 | 1.561 |
| 16.10.2015 | 1.609 | 1.614 | 1.572 | 1.579 |
| 19.10.2015 | 1.600 | 1.621 | 1.587 | 1.593 |
| 20.10.2015 | 1.612 | 1.644 | 1.604 | 1.624 |
| 21.10.2015 | 1.607 | 1.655 | 1.606 | 1.645 |
| 22.10.2015 | 1.620 | 1.664 | 1.620 | 1.637 |
| 23.10.2015 | 1.683 | 1.738 | 1.680 | 1.718 |
| 26.10.2015 | 1.740 | 1.756 | 1.723 | 1.726 |
| 27.10.2015 | 1.712 | 1.713 | 1.676 | 1.690 |
| 28.10.2015 | 1.706 | 1.723 | 1.685 | 1.695 |
| 29.10.2015 | 1.712 | 1.716 | 1.671 | 1.701 |
| 30.10.2015 | 1.707 | 1.724 | 1.684 | 1.715 |
| 02.11.2015 | 1.728 | 1.763 | 1.714 | 1.730 |
| 04.11.2015 | 1.750 | 1.774 | 1.738 | 1.741 |
| 05.11.2015 | 1.731 | 1.784 | 1.728 | 1.770 |
| 06.11.2015 | 1.827 | 1.899 | 1.808 | 1.824 |
| 09.11.2015 | 1.846 | 1.873 | 1.842 | 1.869 |
| 10.11.2015 | 1.845 | 1.903 | 1.845 | 1.900 |
| 11.11.2015 | 1.890 | 1.928 | 1.861 | 1.912 |
| 12.11.2015 | 1.907 | 1.918 | 1.867 | 1.909 |
| 13.11.2015 | 1.878 | 1.936 | 1.877 | 1.925 |
| 16.11.2015 | 1.885 | 1.898 | 1.873 | 1.880 |
| 17.11.2015 | 1.915 | 1.950 | 1.911 | 1.935 |
| 18.11.2015 | 1.949 | 1.954 | 1.927 | 1.928 |
| 19.11.2015 | 1.941 | 1.943 | 1.906 | 1.920 |
| 20.11.2015 | 1.918 | 1.977 | 1.911 | 1.975 |
| 24.11.2015 | 1.979 | 2.033 | 1.974 | 2.022 |
| 25.11.2015 | 2.018 | 2.021 | 1.991 | 2.012 |
| 26.11.2015 | 2.008 | 2.015 | 1.969 | 1.980 |
| 27.11.2015 | 1.986 | 1.997 | 1.972 | 1.980 |
| 30.11.2015 | 1.985 | 2.025 | 1.982 | 2.009 |
| 01.12.2015 | 2.030 | 2.074 | 2.025 | 2.070 |
| 02.12.2015 | 2.039 | 2.054 | 1.976 | 1.986 |
| 03.12.2015 | 2.000 | 2.004 | 1.937 | 1.963 |
| 04.12.2015 | 1.924 | 1.947 | 1.912 | 1.932 |
| 07.12.2015 | 1.956 | 2.004 | 1.956 | 1.977 |
| 08.12.2015 | 1.992 | 2.000 | 1.959 | 1.978 |
| 09.12.2015 | 1.944 | 1.958 | 1.912 | 1.924 |
| 10.12.2015 | 1.890 | 1.932 | 1.878 | 1.913 |
| 11.12.2015 | 1.917 | 1.954 | 1.917 | 1.947 |
| 14.12.2015 | 1.907 | 1.910 | 1.845 | 1.893 |
| 15.12.2015 | 1.890 | 1.893 | 1.829 | 1.839 |
| 16.12.2015 | 1.799 | 1.846 | 1.759 | 1.825 |
| 17.12.2015 | 1.810 | 1.813 | 1.727 | 1.737 |
| 18.12.2015 | 1.740 | 1.761 | 1.671 | 1.693 |
| 21.12.2015 | 1.677 | 1.686 | 1.649 | 1.678 |
| 22.12.2015 | 1.677 | 1.708 | 1.652 | 1.664 |
| 24.12.2015 | 1.704 | 1.706 | 1.640 | 1.648 |
| 25.12.2015 | 1.644 | 1.670 | 1.643 | 1.655 |
| 28.12.2015 | 1.665 | 1.688 | 1.647 | 1.667 |
| 29.12.2015 | 1.661 | 1.686 | 1.647 | 1.683 |
| 30.12.2015 | 1.690 | 1.728 | 1.675 | 1.686 |