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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.628,2874
KAPANIŞ 1.627,3401
En Düşük
DÜŞÜK 1.208
En Yüksek
YÜKSEK 2.147
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.405 | 1.468 | 1.401 | 1.464 |
| 05.01.2017 | 1.455 | 1.459 | 1.391 | 1.398 |
| 06.01.2017 | 1.352 | 1.379 | 1.334 | 1.359 |
| 10.01.2017 | 1.373 | 1.384 | 1.337 | 1.354 |
| 11.01.2017 | 1.366 | 1.388 | 1.361 | 1.377 |
| 12.01.2017 | 1.350 | 1.360 | 1.318 | 1.332 |
| 13.01.2017 | 1.332 | 1.349 | 1.314 | 1.334 |
| 16.01.2017 | 1.327 | 1.350 | 1.322 | 1.331 |
| 17.01.2017 | 1.349 | 1.350 | 1.305 | 1.314 |
| 18.01.2017 | 1.291 | 1.312 | 1.276 | 1.311 |
| 19.01.2017 | 1.350 | 1.361 | 1.297 | 1.331 |
| 20.01.2017 | 1.334 | 1.345 | 1.314 | 1.344 |
| 23.01.2017 | 1.322 | 1.342 | 1.318 | 1.318 |
| 24.01.2017 | 1.329 | 1.352 | 1.323 | 1.328 |
| 25.01.2017 | 1.371 | 1.383 | 1.358 | 1.361 |
| 26.01.2017 | 1.390 | 1.416 | 1.389 | 1.408 |
| 27.01.2017 | 1.417 | 1.440 | 1.405 | 1.429 |
| 30.01.2017 | 1.435 | 1.438 | 1.408 | 1.420 |
| 31.01.2017 | 1.389 | 1.399 | 1.377 | 1.381 |
| 01.02.2017 | 1.341 | 1.363 | 1.324 | 1.351 |
| 02.02.2017 | 1.357 | 1.365 | 1.321 | 1.326 |
| 03.02.2017 | 1.346 | 1.358 | 1.316 | 1.336 |
| 06.02.2017 | 1.361 | 1.372 | 1.344 | 1.368 |
| 07.02.2017 | 1.430 | 1.435 | 1.377 | 1.391 |
| 08.02.2017 | 1.366 | 1.415 | 1.364 | 1.410 |
| 09.02.2017 | 1.416 | 1.416 | 1.394 | 1.403 |
| 10.02.2017 | 1.441 | 1.468 | 1.437 | 1.453 |
| 13.02.2017 | 1.472 | 1.510 | 1.471 | 1.497 |
| 14.02.2017 | 1.520 | 1.534 | 1.505 | 1.506 |
| 15.02.2017 | 1.531 | 1.561 | 1.525 | 1.545 |
| 16.02.2017 | 1.543 | 1.581 | 1.542 | 1.555 |
| 17.02.2017 | 1.541 | 1.544 | 1.517 | 1.523 |
| 20.02.2017 | 1.509 | 1.532 | 1.502 | 1.530 |
| 21.02.2017 | 1.532 | 1.558 | 1.530 | 1.548 |
| 22.02.2017 | 1.550 | 1.561 | 1.537 | 1.545 |
| 23.02.2017 | 1.530 | 1.539 | 1.514 | 1.531 |
| 24.02.2017 | 1.516 | 1.538 | 1.508 | 1.529 |
| 27.02.2017 | 1.507 | 1.512 | 1.474 | 1.483 |
| 28.02.2017 | 1.509 | 1.518 | 1.498 | 1.498 |
| 01.03.2017 | 1.504 | 1.542 | 1.504 | 1.537 |
| 02.03.2017 | 1.560 | 1.572 | 1.526 | 1.528 |
| 03.03.2017 | 1.518 | 1.518 | 1.451 | 1.459 |
| 06.03.2017 | 1.449 | 1.470 | 1.426 | 1.455 |
| 07.03.2017 | 1.449 | 1.462 | 1.435 | 1.461 |
| 08.03.2017 | 1.456 | 1.469 | 1.418 | 1.432 |
| 09.03.2017 | 1.437 | 1.437 | 1.420 | 1.429 |
| 10.03.2017 | 1.443 | 1.488 | 1.442 | 1.479 |
| 13.03.2017 | 1.481 | 1.496 | 1.468 | 1.481 |
| 14.03.2017 | 1.485 | 1.509 | 1.482 | 1.492 |
| 15.03.2017 | 1.489 | 1.501 | 1.472 | 1.479 |
| 16.03.2017 | 1.469 | 1.501 | 1.458 | 1.494 |
| 17.03.2017 | 1.472 | 1.483 | 1.465 | 1.478 |
| 21.03.2017 | 1.461 | 1.477 | 1.445 | 1.461 |
| 22.03.2017 | 1.411 | 1.418 | 1.394 | 1.407 |
| 23.03.2017 | 1.407 | 1.421 | 1.398 | 1.400 |
| 24.03.2017 | 1.398 | 1.430 | 1.391 | 1.429 |
| 27.03.2017 | 1.399 | 1.407 | 1.384 | 1.395 |
| 28.03.2017 | 1.415 | 1.433 | 1.411 | 1.423 |
| 29.03.2017 | 1.433 | 1.442 | 1.399 | 1.413 |
| 30.03.2017 | 1.407 | 1.435 | 1.407 | 1.412 |
| 31.03.2017 | 1.420 | 1.436 | 1.405 | 1.406 |
| 03.04.2017 | 1.405 | 1.413 | 1.377 | 1.394 |
| 04.04.2017 | 1.386 | 1.388 | 1.354 | 1.370 |
| 05.04.2017 | 1.363 | 1.371 | 1.337 | 1.352 |
| 06.04.2017 | 1.326 | 1.327 | 1.280 | 1.296 |
| 07.04.2017 | 1.314 | 1.319 | 1.281 | 1.301 |
| 10.04.2017 | 1.303 | 1.321 | 1.301 | 1.309 |
| 11.04.2017 | 1.298 | 1.309 | 1.288 | 1.297 |
| 12.04.2017 | 1.280 | 1.280 | 1.236 | 1.245 |
| 13.04.2017 | 1.227 | 1.258 | 1.208 | 1.255 |
| 14.04.2017 | 1.285 | 1.286 | 1.239 | 1.247 |
| 17.04.2017 | 1.238 | 1.246 | 1.213 | 1.231 |
| 18.04.2017 | 1.250 | 1.267 | 1.231 | 1.241 |
| 19.04.2017 | 1.230 | 1.246 | 1.221 | 1.239 |
| 20.04.2017 | 1.241 | 1.257 | 1.227 | 1.233 |
| 21.04.2017 | 1.252 | 1.273 | 1.242 | 1.268 |
| 24.04.2017 | 1.298 | 1.304 | 1.267 | 1.269 |
| 25.04.2017 | 1.277 | 1.324 | 1.274 | 1.319 |
| 26.04.2017 | 1.341 | 1.376 | 1.341 | 1.369 |
| 27.04.2017 | 1.355 | 1.374 | 1.347 | 1.371 |
| 28.04.2017 | 1.376 | 1.382 | 1.352 | 1.359 |
| 01.05.2017 | 1.363 | 1.430 | 1.348 | 1.423 |
| 02.05.2017 | 1.425 | 1.459 | 1.419 | 1.454 |
| 08.05.2017 | 1.495 | 1.495 | 1.466 | 1.479 |
| 09.05.2017 | 1.497 | 1.502 | 1.468 | 1.485 |
| 10.05.2017 | 1.489 | 1.508 | 1.479 | 1.492 |
| 11.05.2017 | 1.580 | 1.616 | 1.558 | 1.565 |
| 12.05.2017 | 1.565 | 1.577 | 1.545 | 1.548 |
| 15.05.2017 | 1.540 | 1.569 | 1.523 | 1.552 |
| 16.05.2017 | 1.568 | 1.587 | 1.559 | 1.569 |
| 17.05.2017 | 1.548 | 1.557 | 1.508 | 1.529 |
| 18.05.2017 | 1.481 | 1.495 | 1.466 | 1.488 |
| 19.05.2017 | 1.498 | 1.535 | 1.496 | 1.530 |
| 22.05.2017 | 1.542 | 1.554 | 1.527 | 1.544 |
| 23.05.2017 | 1.550 | 1.564 | 1.544 | 1.552 |
| 24.05.2017 | 1.565 | 1.587 | 1.559 | 1.585 |
| 25.05.2017 | 1.584 | 1.592 | 1.568 | 1.584 |
| 26.05.2017 | 1.582 | 1.594 | 1.575 | 1.584 |
| 29.05.2017 | 1.585 | 1.593 | 1.566 | 1.570 |
| 30.05.2017 | 1.562 | 1.584 | 1.548 | 1.582 |
| 31.05.2017 | 1.577 | 1.580 | 1.564 | 1.573 |
| 01.06.2017 | 1.576 | 1.582 | 1.559 | 1.569 |
| 02.06.2017 | 1.587 | 1.645 | 1.586 | 1.623 |
| 05.06.2017 | 1.616 | 1.642 | 1.596 | 1.598 |
| 06.06.2017 | 1.650 | 1.700 | 1.623 | 1.626 |
| 07.06.2017 | 1.620 | 1.687 | 1.615 | 1.670 |
| 08.06.2017 | 1.685 | 1.695 | 1.655 | 1.656 |
| 09.06.2017 | 1.666 | 1.697 | 1.653 | 1.683 |
| 12.06.2017 | 1.637 | 1.646 | 1.613 | 1.631 |
| 13.06.2017 | 1.671 | 1.682 | 1.652 | 1.669 |
| 14.06.2017 | 1.672 | 1.672 | 1.629 | 1.632 |
| 15.06.2017 | 1.670 | 1.671 | 1.630 | 1.643 |
| 16.06.2017 | 1.659 | 1.666 | 1.641 | 1.663 |
| 19.06.2017 | 1.647 | 1.683 | 1.643 | 1.679 |
| 20.06.2017 | 1.710 | 1.776 | 1.710 | 1.764 |
| 21.06.2017 | 1.767 | 1.847 | 1.767 | 1.818 |
| 22.06.2017 | 1.818 | 1.848 | 1.803 | 1.806 |
| 23.06.2017 | 1.814 | 1.819 | 1.785 | 1.795 |
| 26.06.2017 | 1.793 | 1.833 | 1.782 | 1.823 |
| 27.06.2017 | 1.839 | 1.844 | 1.816 | 1.828 |
| 28.06.2017 | 1.806 | 1.820 | 1.772 | 1.779 |
| 29.06.2017 | 1.811 | 1.829 | 1.790 | 1.822 |
| 30.06.2017 | 1.768 | 1.782 | 1.743 | 1.762 |
| 03.07.2017 | 1.751 | 1.777 | 1.748 | 1.765 |
| 04.07.2017 | 1.780 | 1.782 | 1.712 | 1.723 |
| 05.07.2017 | 1.707 | 1.747 | 1.705 | 1.743 |
| 06.07.2017 | 1.742 | 1.760 | 1.732 | 1.749 |
| 07.07.2017 | 1.724 | 1.759 | 1.720 | 1.755 |
| 10.07.2017 | 1.790 | 1.832 | 1.778 | 1.827 |
| 11.07.2017 | 1.832 | 1.846 | 1.824 | 1.833 |
| 12.07.2017 | 1.829 | 1.830 | 1.793 | 1.796 |
| 13.07.2017 | 1.820 | 1.832 | 1.786 | 1.798 |
| 14.07.2017 | 1.797 | 1.813 | 1.775 | 1.800 |
| 18.07.2017 | 1.850 | 1.867 | 1.823 | 1.860 |
| 19.07.2017 | 1.859 | 1.869 | 1.841 | 1.853 |
| 20.07.2017 | 1.853 | 1.882 | 1.845 | 1.865 |
| 21.07.2017 | 1.850 | 1.876 | 1.850 | 1.867 |
| 24.07.2017 | 1.844 | 1.858 | 1.835 | 1.858 |
| 25.07.2017 | 1.855 | 1.867 | 1.851 | 1.852 |
| 26.07.2017 | 1.889 | 1.918 | 1.872 | 1.876 |
| 27.07.2017 | 1.877 | 1.909 | 1.870 | 1.894 |
| 28.07.2017 | 1.886 | 1.896 | 1.828 | 1.833 |
| 31.07.2017 | 1.834 | 1.866 | 1.834 | 1.858 |
| 01.08.2017 | 1.838 | 1.838 | 1.737 | 1.752 |
| 02.08.2017 | 1.781 | 1.838 | 1.780 | 1.829 |
| 03.08.2017 | 1.818 | 1.858 | 1.792 | 1.850 |
| 04.08.2017 | 1.828 | 1.843 | 1.795 | 1.801 |
| 07.08.2017 | 1.800 | 1.824 | 1.778 | 1.817 |
| 08.08.2017 | 1.746 | 1.764 | 1.712 | 1.722 |
| 09.08.2017 | 1.712 | 1.717 | 1.629 | 1.652 |
| 10.08.2017 | 1.663 | 1.669 | 1.635 | 1.645 |
| 14.08.2017 | 1.622 | 1.656 | 1.605 | 1.641 |
| 15.08.2017 | 1.666 | 1.684 | 1.645 | 1.653 |
| 16.08.2017 | 1.641 | 1.688 | 1.641 | 1.674 |
| 17.08.2017 | 1.674 | 1.691 | 1.662 | 1.676 |
| 18.08.2017 | 1.648 | 1.655 | 1.627 | 1.647 |
| 21.08.2017 | 1.647 | 1.651 | 1.630 | 1.642 |
| 22.08.2017 | 1.635 | 1.683 | 1.633 | 1.678 |
| 23.08.2017 | 1.697 | 1.705 | 1.660 | 1.667 |
| 24.08.2017 | 1.650 | 1.661 | 1.645 | 1.656 |
| 25.08.2017 | 1.660 | 1.666 | 1.639 | 1.647 |
| 28.08.2017 | 1.650 | 1.657 | 1.626 | 1.632 |
| 29.08.2017 | 1.621 | 1.633 | 1.610 | 1.617 |
| 30.08.2017 | 1.634 | 1.641 | 1.604 | 1.635 |
| 31.08.2017 | 1.649 | 1.681 | 1.645 | 1.663 |
| 01.09.2017 | 1.671 | 1.692 | 1.663 | 1.675 |
| 04.09.2017 | 1.658 | 1.664 | 1.638 | 1.652 |
| 05.09.2017 | 1.658 | 1.658 | 1.614 | 1.631 |
| 06.09.2017 | 1.606 | 1.653 | 1.597 | 1.652 |
| 07.09.2017 | 1.658 | 1.678 | 1.641 | 1.664 |
| 08.09.2017 | 1.626 | 1.657 | 1.625 | 1.637 |
| 11.09.2017 | 1.660 | 1.724 | 1.657 | 1.724 |
| 12.09.2017 | 1.742 | 1.753 | 1.698 | 1.716 |
| 13.09.2017 | 1.734 | 1.734 | 1.691 | 1.708 |
| 14.09.2017 | 1.711 | 1.723 | 1.691 | 1.698 |
| 15.09.2017 | 1.697 | 1.716 | 1.686 | 1.716 |
| 19.09.2017 | 1.740 | 1.752 | 1.725 | 1.742 |
| 20.09.2017 | 1.741 | 1.766 | 1.722 | 1.760 |
| 21.09.2017 | 1.765 | 1.767 | 1.700 | 1.732 |
| 22.09.2017 | 1.734 | 1.739 | 1.698 | 1.731 |
| 25.09.2017 | 1.741 | 1.745 | 1.718 | 1.725 |
| 26.09.2017 | 1.704 | 1.707 | 1.628 | 1.632 |
| 27.09.2017 | 1.662 | 1.668 | 1.631 | 1.641 |
| 28.09.2017 | 1.641 | 1.660 | 1.629 | 1.652 |
| 29.09.2017 | 1.651 | 1.672 | 1.643 | 1.665 |
| 02.10.2017 | 1.669 | 1.685 | 1.666 | 1.684 |
| 03.10.2017 | 1.693 | 1.712 | 1.682 | 1.709 |
| 04.10.2017 | 1.724 | 1.728 | 1.694 | 1.710 |
| 05.10.2017 | 1.715 | 1.716 | 1.686 | 1.707 |
| 06.10.2017 | 1.711 | 1.724 | 1.702 | 1.724 |
| 10.10.2017 | 1.734 | 1.772 | 1.725 | 1.765 |
| 11.10.2017 | 1.766 | 1.787 | 1.758 | 1.775 |
| 12.10.2017 | 1.780 | 1.790 | 1.774 | 1.778 |
| 13.10.2017 | 1.779 | 1.786 | 1.745 | 1.782 |
| 16.10.2017 | 1.780 | 1.784 | 1.758 | 1.769 |
| 17.10.2017 | 1.785 | 1.797 | 1.762 | 1.779 |
| 18.10.2017 | 1.775 | 1.779 | 1.740 | 1.758 |
| 19.10.2017 | 1.765 | 1.788 | 1.753 | 1.764 |
| 20.10.2017 | 1.740 | 1.773 | 1.732 | 1.764 |
| 23.10.2017 | 1.794 | 1.818 | 1.789 | 1.809 |
| 24.10.2017 | 1.796 | 1.819 | 1.779 | 1.815 |
| 25.10.2017 | 1.824 | 1.842 | 1.807 | 1.812 |
| 26.10.2017 | 1.807 | 1.837 | 1.804 | 1.829 |
| 27.10.2017 | 1.871 | 1.907 | 1.871 | 1.900 |
| 30.10.2017 | 1.925 | 1.952 | 1.915 | 1.917 |
| 31.10.2017 | 1.907 | 1.962 | 1.907 | 1.958 |
| 01.11.2017 | 1.918 | 1.974 | 1.910 | 1.972 |
| 02.11.2017 | 1.977 | 1.997 | 1.966 | 1.996 |
| 06.11.2017 | 2.009 | 2.026 | 1.991 | 1.994 |
| 07.11.2017 | 1.990 | 2.029 | 1.985 | 2.016 |
| 08.11.2017 | 2.020 | 2.037 | 2.008 | 2.030 |
| 09.11.2017 | 2.050 | 2.147 | 1.980 | 2.038 |
| 10.11.2017 | 1.995 | 2.014 | 1.962 | 2.005 |
| 13.11.2017 | 2.015 | 2.016 | 1.954 | 1.954 |
| 14.11.2017 | 1.960 | 1.969 | 1.948 | 1.948 |
| 15.11.2017 | 1.927 | 1.935 | 1.880 | 1.908 |
| 16.11.2017 | 1.888 | 1.932 | 1.883 | 1.925 |
| 17.11.2017 | 1.963 | 1.979 | 1.902 | 1.909 |
| 20.11.2017 | 1.901 | 1.916 | 1.875 | 1.880 |
| 21.11.2017 | 1.912 | 1.922 | 1.884 | 1.888 |
| 22.11.2017 | 1.910 | 1.934 | 1.897 | 1.924 |
| 24.11.2017 | 1.925 | 1.930 | 1.893 | 1.911 |
| 27.11.2017 | 1.928 | 1.936 | 1.877 | 1.885 |
| 28.11.2017 | 1.870 | 1.870 | 1.843 | 1.860 |
| 29.11.2017 | 1.899 | 1.917 | 1.878 | 1.887 |
| 30.11.2017 | 1.883 | 1.890 | 1.839 | 1.876 |
| 01.12.2017 | 1.900 | 1.924 | 1.875 | 1.887 |
| 04.12.2017 | 1.889 | 1.902 | 1.864 | 1.872 |
| 05.12.2017 | 1.850 | 1.854 | 1.795 | 1.836 |
| 06.12.2017 | 1.811 | 1.817 | 1.751 | 1.767 |
| 07.12.2017 | 1.781 | 1.789 | 1.738 | 1.756 |
| 08.12.2017 | 1.775 | 1.781 | 1.721 | 1.761 |
| 11.12.2017 | 1.780 | 1.781 | 1.764 | 1.778 |
| 12.12.2017 | 1.777 | 1.785 | 1.757 | 1.763 |
| 13.12.2017 | 1.763 | 1.767 | 1.693 | 1.715 |
| 14.12.2017 | 1.708 | 1.726 | 1.689 | 1.694 |
| 15.12.2017 | 1.695 | 1.709 | 1.678 | 1.691 |
| 18.12.2017 | 1.730 | 1.744 | 1.716 | 1.731 |
| 19.12.2017 | 1.738 | 1.744 | 1.726 | 1.728 |
| 20.12.2017 | 1.725 | 1.744 | 1.719 | 1.742 |
| 21.12.2017 | 1.742 | 1.746 | 1.728 | 1.744 |
| 22.12.2017 | 1.752 | 1.762 | 1.741 | 1.751 |
| 25.12.2017 | 1.755 | 1.757 | 1.728 | 1.742 |
| 26.12.2017 | 1.737 | 1.749 | 1.725 | 1.732 |
| 27.12.2017 | 1.719 | 1.741 | 1.717 | 1.733 |
| 28.12.2017 | 1.744 | 1.767 | 1.735 | 1.742 |
| 29.12.2017 | 1.746 | 1.776 | 1.743 | 1.756 |