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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.381,7347
KAPANIŞ 2.379,0122
En Düşük
DÜŞÜK 1.558
En Yüksek
YÜKSEK 3.695
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.795 | 1.830 | 1.788 | 1.827 |
| 05.01.2018 | 1.888 | 1.900 | 1.841 | 1.884 |
| 09.01.2018 | 1.914 | 1.939 | 1.906 | 1.922 |
| 10.01.2018 | 1.913 | 1.931 | 1.896 | 1.900 |
| 11.01.2018 | 1.862 | 1.878 | 1.838 | 1.874 |
| 12.01.2018 | 1.875 | 1.886 | 1.826 | 1.844 |
| 15.01.2018 | 1.860 | 1.869 | 1.828 | 1.844 |
| 16.01.2018 | 1.844 | 1.871 | 1.838 | 1.870 |
| 17.01.2018 | 1.856 | 1.888 | 1.850 | 1.882 |
| 18.01.2018 | 1.926 | 1.957 | 1.876 | 1.886 |
| 19.01.2018 | 1.911 | 1.939 | 1.896 | 1.935 |
| 22.01.2018 | 1.932 | 1.933 | 1.898 | 1.927 |
| 23.01.2018 | 1.940 | 1.958 | 1.930 | 1.950 |
| 24.01.2018 | 1.952 | 1.967 | 1.921 | 1.926 |
| 25.01.2018 | 1.900 | 1.900 | 1.870 | 1.885 |
| 26.01.2018 | 1.847 | 1.864 | 1.804 | 1.820 |
| 29.01.2018 | 1.835 | 1.835 | 1.787 | 1.815 |
| 30.01.2018 | 1.780 | 1.790 | 1.762 | 1.781 |
| 31.01.2018 | 1.798 | 1.871 | 1.793 | 1.838 |
| 01.02.2018 | 1.853 | 1.874 | 1.810 | 1.851 |
| 02.02.2018 | 1.828 | 1.865 | 1.823 | 1.854 |
| 05.02.2018 | 1.808 | 1.823 | 1.798 | 1.813 |
| 06.02.2018 | 1.725 | 1.745 | 1.672 | 1.739 |
| 07.02.2018 | 1.827 | 1.827 | 1.732 | 1.742 |
| 08.02.2018 | 1.822 | 1.830 | 1.768 | 1.788 |
| 09.02.2018 | 1.748 | 1.776 | 1.718 | 1.775 |
| 13.02.2018 | 1.812 | 1.860 | 1.792 | 1.798 |
| 14.02.2018 | 1.808 | 1.832 | 1.737 | 1.774 |
| 15.02.2018 | 1.786 | 1.831 | 1.773 | 1.800 |
| 16.02.2018 | 1.818 | 1.834 | 1.787 | 1.809 |
| 19.02.2018 | 1.820 | 1.830 | 1.787 | 1.810 |
| 20.02.2018 | 1.809 | 1.810 | 1.757 | 1.769 |
| 21.02.2018 | 1.775 | 1.811 | 1.770 | 1.789 |
| 22.02.2018 | 1.782 | 1.786 | 1.739 | 1.768 |
| 23.02.2018 | 1.776 | 1.806 | 1.769 | 1.799 |
| 26.02.2018 | 1.830 | 1.862 | 1.823 | 1.839 |
| 27.02.2018 | 1.869 | 1.917 | 1.868 | 1.893 |
| 28.02.2018 | 1.888 | 1.937 | 1.887 | 1.893 |
| 01.03.2018 | 1.888 | 1.907 | 1.874 | 1.903 |
| 02.03.2018 | 1.850 | 1.874 | 1.834 | 1.851 |
| 05.03.2018 | 1.833 | 1.839 | 1.804 | 1.807 |
| 06.03.2018 | 1.841 | 1.886 | 1.838 | 1.855 |
| 07.03.2018 | 1.838 | 1.868 | 1.820 | 1.848 |
| 08.03.2018 | 1.864 | 1.892 | 1.838 | 1.846 |
| 09.03.2018 | 1.864 | 1.904 | 1.857 | 1.868 |
| 12.03.2018 | 1.900 | 1.921 | 1.884 | 1.893 |
| 13.03.2018 | 1.884 | 1.916 | 1.870 | 1.913 |
| 14.03.2018 | 1.887 | 1.897 | 1.866 | 1.880 |
| 15.03.2018 | 1.874 | 1.883 | 1.853 | 1.877 |
| 16.03.2018 | 1.900 | 1.943 | 1.885 | 1.888 |
| 19.03.2018 | 1.867 | 1.877 | 1.834 | 1.843 |
| 20.03.2018 | 1.830 | 1.830 | 1.805 | 1.823 |
| 22.03.2018 | 1.830 | 1.836 | 1.813 | 1.823 |
| 23.03.2018 | 1.776 | 1.777 | 1.723 | 1.731 |
| 26.03.2018 | 1.708 | 1.721 | 1.660 | 1.720 |
| 27.03.2018 | 1.751 | 1.771 | 1.743 | 1.759 |
| 28.03.2018 | 1.709 | 1.747 | 1.708 | 1.745 |
| 29.03.2018 | 1.776 | 1.783 | 1.738 | 1.760 |
| 30.03.2018 | 1.793 | 1.810 | 1.791 | 1.803 |
| 02.04.2018 | 1.803 | 1.853 | 1.800 | 1.827 |
| 03.04.2018 | 1.791 | 1.832 | 1.786 | 1.827 |
| 04.04.2018 | 1.846 | 1.850 | 1.768 | 1.775 |
| 05.04.2018 | 1.831 | 1.843 | 1.810 | 1.830 |
| 06.04.2018 | 1.830 | 1.841 | 1.818 | 1.835 |
| 09.04.2018 | 1.820 | 1.845 | 1.810 | 1.841 |
| 10.04.2018 | 1.829 | 1.860 | 1.814 | 1.853 |
| 11.04.2018 | 1.868 | 1.934 | 1.867 | 1.896 |
| 12.04.2018 | 1.887 | 1.914 | 1.877 | 1.895 |
| 13.04.2018 | 1.910 | 1.943 | 1.905 | 1.912 |
| 16.04.2018 | 1.925 | 1.930 | 1.896 | 1.899 |
| 17.04.2018 | 1.909 | 1.936 | 1.883 | 1.889 |
| 18.04.2018 | 1.905 | 1.935 | 1.900 | 1.913 |
| 19.04.2018 | 1.930 | 1.959 | 1.926 | 1.936 |
| 20.04.2018 | 1.924 | 1.937 | 1.888 | 1.922 |
| 23.04.2018 | 1.915 | 1.921 | 1.894 | 1.908 |
| 24.04.2018 | 1.916 | 1.951 | 1.912 | 1.945 |
| 25.04.2018 | 1.933 | 1.934 | 1.906 | 1.918 |
| 26.04.2018 | 1.933 | 1.955 | 1.933 | 1.948 |
| 27.04.2018 | 1.963 | 1.973 | 1.924 | 1.949 |
| 01.05.2018 | 1.927 | 1.944 | 1.919 | 1.936 |
| 02.05.2018 | 1.953 | 1.971 | 1.949 | 1.959 |
| 07.05.2018 | 1.980 | 1.997 | 1.925 | 1.945 |
| 08.05.2018 | 1.940 | 1.979 | 1.931 | 1.977 |
| 09.05.2018 | 1.978 | 1.980 | 1.935 | 1.951 |
| 10.05.2018 | 1.970 | 2.024 | 1.969 | 2.012 |
| 11.05.2018 | 2.262 | 2.348 | 2.212 | 2.288 |
| 14.05.2018 | 2.288 | 2.419 | 2.281 | 2.405 |
| 15.05.2018 | 2.405 | 2.484 | 2.402 | 2.435 |
| 16.05.2018 | 2.420 | 2.446 | 2.397 | 2.417 |
| 17.05.2018 | 2.430 | 2.443 | 2.405 | 2.417 |
| 18.05.2018 | 2.463 | 2.523 | 2.458 | 2.517 |
| 21.05.2018 | 2.536 | 2.572 | 2.517 | 2.557 |
| 22.05.2018 | 2.457 | 2.541 | 2.452 | 2.497 |
| 23.05.2018 | 2.476 | 2.521 | 2.469 | 2.502 |
| 24.05.2018 | 2.464 | 2.471 | 2.397 | 2.415 |
| 25.05.2018 | 2.421 | 2.457 | 2.404 | 2.430 |
| 28.05.2018 | 2.430 | 2.481 | 2.430 | 2.477 |
| 29.05.2018 | 2.450 | 2.458 | 2.421 | 2.437 |
| 30.05.2018 | 2.395 | 2.442 | 2.388 | 2.413 |
| 31.05.2018 | 2.437 | 2.463 | 2.405 | 2.452 |
| 01.06.2018 | 2.486 | 2.559 | 2.482 | 2.530 |
| 04.06.2018 | 2.579 | 2.588 | 2.534 | 2.574 |
| 05.06.2018 | 2.599 | 2.608 | 2.579 | 2.608 |
| 06.06.2018 | 2.621 | 2.648 | 2.597 | 2.625 |
| 07.06.2018 | 2.650 | 2.657 | 2.582 | 2.627 |
| 08.06.2018 | 2.628 | 2.653 | 2.506 | 2.553 |
| 11.06.2018 | 2.532 | 2.560 | 2.509 | 2.551 |
| 12.06.2018 | 2.586 | 2.586 | 2.535 | 2.540 |
| 13.06.2018 | 2.554 | 2.583 | 2.507 | 2.512 |
| 14.06.2018 | 2.512 | 2.617 | 2.501 | 2.573 |
| 15.06.2018 | 2.820 | 2.973 | 2.700 | 2.935 |
| 18.06.2018 | 3.035 | 3.060 | 2.952 | 3.005 |
| 19.06.2018 | 2.970 | 3.055 | 2.793 | 2.820 |
| 20.06.2018 | 2.840 | 2.844 | 2.710 | 2.810 |
| 21.06.2018 | 2.852 | 2.945 | 2.815 | 2.932 |
| 22.06.2018 | 2.880 | 2.931 | 2.838 | 2.920 |
| 25.06.2018 | 2.932 | 2.983 | 2.860 | 2.876 |
| 26.06.2018 | 2.850 | 3.050 | 2.832 | 3.035 |
| 27.06.2018 | 3.000 | 3.140 | 2.972 | 3.030 |
| 28.06.2018 | 3.010 | 3.055 | 2.908 | 3.035 |
| 29.06.2018 | 3.025 | 3.095 | 2.980 | 3.095 |
| 02.07.2018 | 3.095 | 3.380 | 3.095 | 3.250 |
| 03.07.2018 | 3.230 | 3.335 | 3.195 | 3.315 |
| 04.07.2018 | 3.265 | 3.275 | 3.075 | 3.210 |
| 05.07.2018 | 3.070 | 3.160 | 3.030 | 3.080 |
| 06.07.2018 | 3.040 | 3.180 | 3.040 | 3.160 |
| 09.07.2018 | 3.300 | 3.435 | 3.300 | 3.430 |
| 10.07.2018 | 3.445 | 3.525 | 3.400 | 3.460 |
| 11.07.2018 | 3.390 | 3.445 | 3.330 | 3.425 |
| 12.07.2018 | 3.490 | 3.490 | 3.345 | 3.430 |
| 13.07.2018 | 3.500 | 3.570 | 3.395 | 3.465 |
| 17.07.2018 | 3.470 | 3.505 | 3.220 | 3.350 |
| 18.07.2018 | 3.450 | 3.540 | 3.415 | 3.455 |
| 19.07.2018 | 3.420 | 3.555 | 3.415 | 3.470 |
| 20.07.2018 | 3.575 | 3.660 | 3.410 | 3.425 |
| 23.07.2018 | 3.375 | 3.400 | 3.290 | 3.385 |
| 24.07.2018 | 3.450 | 3.570 | 3.390 | 3.540 |
| 25.07.2018 | 3.635 | 3.695 | 3.550 | 3.635 |
| 26.07.2018 | 3.615 | 3.655 | 3.560 | 3.610 |
| 27.07.2018 | 3.630 | 3.665 | 3.605 | 3.620 |
| 30.07.2018 | 3.595 | 3.620 | 3.370 | 3.405 |
| 31.07.2018 | 3.405 | 3.435 | 3.270 | 3.325 |
| 01.08.2018 | 3.350 | 3.465 | 3.285 | 3.340 |
| 02.08.2018 | 3.340 | 3.435 | 3.285 | 3.315 |
| 03.08.2018 | 3.365 | 3.410 | 3.305 | 3.320 |
| 06.08.2018 | 3.260 | 3.345 | 3.155 | 3.210 |
| 07.08.2018 | 3.050 | 3.225 | 3.015 | 3.220 |
| 08.08.2018 | 3.210 | 3.315 | 3.175 | 3.215 |
| 09.08.2018 | 3.215 | 3.255 | 3.165 | 3.190 |
| 10.08.2018 | 3.195 | 3.195 | 2.979 | 2.986 |
| 13.08.2018 | 2.901 | 2.902 | 2.807 | 2.811 |
| 14.08.2018 | 2.881 | 2.930 | 2.834 | 2.895 |
| 15.08.2018 | 2.881 | 2.929 | 2.866 | 2.907 |
| 16.08.2018 | 2.857 | 2.958 | 2.825 | 2.900 |
| 17.08.2018 | 2.941 | 2.983 | 2.855 | 2.869 |
| 20.08.2018 | 2.875 | 2.963 | 2.840 | 2.960 |
| 21.08.2018 | 2.922 | 2.969 | 2.886 | 2.956 |
| 22.08.2018 | 2.969 | 3.085 | 2.940 | 3.040 |
| 23.08.2018 | 3.075 | 3.095 | 3.015 | 3.050 |
| 24.08.2018 | 3.085 | 3.120 | 3.035 | 3.095 |
| 27.08.2018 | 3.120 | 3.330 | 3.065 | 3.330 |
| 28.08.2018 | 3.380 | 3.425 | 3.225 | 3.245 |
| 29.08.2018 | 3.225 | 3.310 | 3.210 | 3.260 |
| 30.08.2018 | 3.300 | 3.320 | 3.240 | 3.270 |
| 31.08.2018 | 3.210 | 3.280 | 3.115 | 3.275 |
| 03.09.2018 | 3.280 | 3.300 | 3.165 | 3.175 |
| 04.09.2018 | 3.195 | 3.255 | 3.175 | 3.205 |
| 05.09.2018 | 3.225 | 3.280 | 3.190 | 3.245 |
| 06.09.2018 | 3.220 | 3.250 | 3.185 | 3.215 |
| 07.09.2018 | 3.120 | 3.135 | 3.020 | 3.110 |
| 10.09.2018 | 3.085 | 3.090 | 2.981 | 2.984 |
| 11.09.2018 | 3.005 | 3.010 | 2.806 | 2.871 |
| 12.09.2018 | 2.839 | 2.864 | 2.668 | 2.678 |
| 13.09.2018 | 2.632 | 2.694 | 2.588 | 2.597 |
| 14.09.2018 | 2.644 | 2.740 | 2.627 | 2.709 |
| 18.09.2018 | 2.700 | 2.753 | 2.641 | 2.722 |
| 19.09.2018 | 2.785 | 2.844 | 2.755 | 2.811 |
| 20.09.2018 | 2.826 | 2.857 | 2.693 | 2.706 |
| 21.09.2018 | 2.756 | 2.775 | 2.694 | 2.735 |
| 25.09.2018 | 2.735 | 2.790 | 2.704 | 2.756 |
| 26.09.2018 | 2.783 | 2.840 | 2.767 | 2.823 |
| 27.09.2018 | 2.805 | 2.805 | 2.643 | 2.645 |
| 28.09.2018 | 2.689 | 2.692 | 2.516 | 2.554 |
| 01.10.2018 | 2.571 | 2.655 | 2.570 | 2.600 |
| 02.10.2018 | 2.619 | 2.638 | 2.550 | 2.561 |
| 03.10.2018 | 2.619 | 2.663 | 2.554 | 2.564 |
| 04.10.2018 | 2.600 | 2.633 | 2.557 | 2.608 |
| 05.10.2018 | 2.570 | 2.600 | 2.519 | 2.523 |
| 09.10.2018 | 2.423 | 2.471 | 2.401 | 2.412 |
| 10.10.2018 | 2.443 | 2.477 | 2.382 | 2.450 |
| 11.10.2018 | 2.250 | 2.339 | 2.222 | 2.334 |
| 12.10.2018 | 2.334 | 2.467 | 2.303 | 2.460 |
| 15.10.2018 | 2.436 | 2.533 | 2.390 | 2.447 |
| 16.10.2018 | 2.454 | 2.457 | 2.330 | 2.420 |
| 17.10.2018 | 2.540 | 2.586 | 2.514 | 2.528 |
| 18.10.2018 | 2.496 | 2.505 | 2.409 | 2.419 |
| 19.10.2018 | 2.340 | 2.417 | 2.313 | 2.410 |
| 22.10.2018 | 2.350 | 2.468 | 2.346 | 2.459 |
| 23.10.2018 | 2.439 | 2.501 | 2.405 | 2.406 |
| 24.10.2018 | 2.420 | 2.426 | 2.319 | 2.322 |
| 25.10.2018 | 2.200 | 2.209 | 2.129 | 2.150 |
| 26.10.2018 | 2.182 | 2.190 | 2.017 | 2.081 |
| 29.10.2018 | 2.080 | 2.115 | 2.032 | 2.039 |
| 30.10.2018 | 2.000 | 2.131 | 1.987 | 2.105 |
| 31.10.2018 | 2.205 | 2.283 | 2.151 | 2.279 |
| 01.11.2018 | 2.579 | 2.625 | 2.503 | 2.554 |
| 02.11.2018 | 2.504 | 2.605 | 2.419 | 2.591 |
| 05.11.2018 | 2.568 | 2.626 | 2.543 | 2.552 |
| 06.11.2018 | 2.507 | 2.580 | 2.465 | 2.550 |
| 07.11.2018 | 2.529 | 2.668 | 2.515 | 2.610 |
| 08.11.2018 | 2.706 | 2.761 | 2.662 | 2.675 |
| 09.11.2018 | 2.685 | 2.689 | 2.569 | 2.616 |
| 12.11.2018 | 2.466 | 2.498 | 2.292 | 2.325 |
| 13.11.2018 | 2.208 | 2.218 | 2.104 | 2.156 |
| 14.11.2018 | 2.191 | 2.231 | 2.127 | 2.139 |
| 15.11.2018 | 2.076 | 2.102 | 2.027 | 2.036 |
| 16.11.2018 | 2.060 | 2.087 | 1.966 | 1.987 |
| 19.11.2018 | 1.983 | 2.061 | 1.982 | 2.026 |
| 20.11.2018 | 1.962 | 2.041 | 1.936 | 2.015 |
| 21.11.2018 | 1.965 | 2.068 | 1.962 | 2.055 |
| 22.11.2018 | 2.072 | 2.079 | 2.002 | 2.035 |
| 26.11.2018 | 2.019 | 2.050 | 1.998 | 2.030 |
| 27.11.2018 | 2.048 | 2.056 | 2.012 | 2.041 |
| 28.11.2018 | 2.071 | 2.160 | 2.067 | 2.154 |
| 29.11.2018 | 2.236 | 2.243 | 2.168 | 2.203 |
| 30.11.2018 | 2.209 | 2.212 | 2.114 | 2.153 |
| 03.12.2018 | 2.217 | 2.284 | 2.196 | 2.211 |
| 04.12.2018 | 2.242 | 2.278 | 2.203 | 2.205 |
| 05.12.2018 | 2.125 | 2.188 | 2.104 | 2.158 |
| 06.12.2018 | 2.158 | 2.170 | 1.990 | 2.016 |
| 07.12.2018 | 2.041 | 2.061 | 1.987 | 2.022 |
| 10.12.2018 | 1.926 | 1.968 | 1.882 | 1.930 |
| 11.12.2018 | 1.934 | 1.948 | 1.812 | 1.847 |
| 12.12.2018 | 1.850 | 1.926 | 1.823 | 1.908 |
| 13.12.2018 | 1.922 | 1.947 | 1.892 | 1.923 |
| 14.12.2018 | 1.888 | 1.908 | 1.825 | 1.839 |
| 17.12.2018 | 1.811 | 1.869 | 1.793 | 1.838 |
| 18.12.2018 | 1.787 | 1.866 | 1.776 | 1.826 |
| 19.12.2018 | 1.814 | 1.853 | 1.796 | 1.829 |
| 20.12.2018 | 1.789 | 1.800 | 1.661 | 1.677 |
| 21.12.2018 | 1.681 | 1.752 | 1.656 | 1.705 |
| 25.12.2018 | 1.585 | 1.627 | 1.558 | 1.594 |
| 26.12.2018 | 1.615 | 1.635 | 1.560 | 1.606 |
| 27.12.2018 | 1.726 | 1.743 | 1.655 | 1.671 |
| 28.12.2018 | 1.637 | 1.673 | 1.614 | 1.636 |