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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.784,2653
KAPANIŞ 5.785,7959
En Düşük
DÜŞÜK 4.405
En Yüksek
YÜKSEK 7.710
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 4.905 | 4.915 | 4.770 | 4.835 |
| 05.01.2021 | 4.840 | 5.030 | 4.820 | 5.020 |
| 06.01.2021 | 4.990 | 5.030 | 4.900 | 4.925 |
| 07.01.2021 | 4.970 | 4.970 | 4.875 | 4.920 |
| 08.01.2021 | 5.000 | 5.220 | 4.970 | 5.190 |
| 12.01.2021 | 5.090 | 5.260 | 5.030 | 5.220 |
| 13.01.2021 | 5.180 | 5.450 | 5.170 | 5.450 |
| 14.01.2021 | 5.520 | 5.820 | 5.470 | 5.580 |
| 15.01.2021 | 5.750 | 5.750 | 5.360 | 5.460 |
| 18.01.2021 | 5.370 | 5.510 | 5.330 | 5.450 |
| 19.01.2021 | 5.680 | 5.890 | 5.610 | 5.870 |
| 20.01.2021 | 6.070 | 6.220 | 5.980 | 6.100 |
| 21.01.2021 | 6.250 | 6.270 | 6.050 | 6.250 |
| 22.01.2021 | 6.150 | 6.210 | 5.960 | 6.070 |
| 25.01.2021 | 6.010 | 6.060 | 5.900 | 6.040 |
| 26.01.2021 | 6.070 | 6.190 | 6.060 | 6.130 |
| 27.01.2021 | 6.140 | 6.220 | 6.120 | 6.180 |
| 28.01.2021 | 5.980 | 6.230 | 5.970 | 6.080 |
| 29.01.2021 | 6.200 | 6.370 | 6.110 | 6.140 |
| 01.02.2021 | 5.940 | 6.090 | 5.900 | 5.990 |
| 02.02.2021 | 6.090 | 6.160 | 6.010 | 6.150 |
| 03.02.2021 | 6.160 | 6.180 | 5.980 | 6.040 |
| 04.02.2021 | 5.970 | 6.010 | 5.800 | 5.890 |
| 05.02.2021 | 5.950 | 5.950 | 5.680 | 5.820 |
| 08.02.2021 | 5.700 | 5.890 | 5.590 | 5.870 |
| 09.02.2021 | 5.570 | 5.720 | 5.430 | 5.720 |
| 10.02.2021 | 5.500 | 5.540 | 5.380 | 5.440 |
| 12.02.2021 | 5.470 | 5.490 | 5.370 | 5.470 |
| 15.02.2021 | 5.500 | 5.630 | 5.480 | 5.630 |
| 16.02.2021 | 5.730 | 5.850 | 5.680 | 5.770 |
| 17.02.2021 | 5.780 | 5.800 | 5.570 | 5.680 |
| 18.02.2021 | 5.610 | 5.670 | 5.520 | 5.590 |
| 19.02.2021 | 5.520 | 5.800 | 5.500 | 5.780 |
| 22.02.2021 | 5.860 | 5.980 | 5.790 | 5.840 |
| 24.02.2021 | 5.750 | 5.780 | 5.510 | 5.510 |
| 25.02.2021 | 5.670 | 5.710 | 5.510 | 5.590 |
| 26.02.2021 | 5.370 | 5.470 | 5.260 | 5.260 |
| 01.03.2021 | 5.390 | 5.470 | 5.320 | 5.350 |
| 02.03.2021 | 5.490 | 5.560 | 5.370 | 5.400 |
| 03.03.2021 | 5.400 | 5.420 | 5.260 | 5.330 |
| 04.03.2021 | 5.200 | 5.300 | 5.090 | 5.190 |
| 05.03.2021 | 5.160 | 5.370 | 5.110 | 5.340 |
| 08.03.2021 | 5.440 | 5.450 | 5.260 | 5.290 |
| 09.03.2021 | 5.200 | 5.320 | 5.060 | 5.210 |
| 10.03.2021 | 5.360 | 5.440 | 5.220 | 5.260 |
| 11.03.2021 | 5.210 | 5.300 | 5.170 | 5.260 |
| 12.03.2021 | 5.360 | 5.500 | 5.320 | 5.480 |
| 15.03.2021 | 5.440 | 5.480 | 5.320 | 5.400 |
| 16.03.2021 | 5.460 | 5.600 | 5.450 | 5.560 |
| 17.03.2021 | 5.550 | 5.640 | 5.480 | 5.530 |
| 18.03.2021 | 5.630 | 5.740 | 5.570 | 5.670 |
| 19.03.2021 | 5.500 | 5.560 | 5.450 | 5.520 |
| 22.03.2021 | 5.500 | 5.520 | 5.410 | 5.500 |
| 23.03.2021 | 5.520 | 5.590 | 5.420 | 5.420 |
| 24.03.2021 | 5.410 | 5.520 | 5.390 | 5.430 |
| 25.03.2021 | 5.460 | 5.500 | 5.370 | 5.380 |
| 26.03.2021 | 5.420 | 5.480 | 5.380 | 5.440 |
| 29.03.2021 | 5.520 | 5.560 | 5.400 | 5.430 |
| 30.03.2021 | 5.430 | 5.430 | 5.330 | 5.370 |
| 31.03.2021 | 5.350 | 5.360 | 5.200 | 5.200 |
| 01.04.2021 | 5.290 | 5.360 | 5.240 | 5.330 |
| 02.04.2021 | 5.410 | 5.600 | 5.400 | 5.570 |
| 05.04.2021 | 5.630 | 5.640 | 5.510 | 5.510 |
| 06.04.2021 | 5.540 | 5.550 | 5.480 | 5.480 |
| 07.04.2021 | 5.450 | 5.650 | 5.430 | 5.620 |
| 08.04.2021 | 5.550 | 5.650 | 5.490 | 5.630 |
| 09.04.2021 | 5.670 | 5.690 | 5.600 | 5.610 |
| 12.04.2021 | 5.640 | 5.660 | 5.480 | 5.490 |
| 13.04.2021 | 5.470 | 5.480 | 5.370 | 5.390 |
| 14.04.2021 | 5.410 | 5.430 | 5.310 | 5.330 |
| 15.04.2021 | 5.320 | 5.340 | 5.210 | 5.250 |
| 16.04.2021 | 5.300 | 5.310 | 5.210 | 5.220 |
| 19.04.2021 | 5.210 | 5.300 | 5.180 | 5.220 |
| 20.04.2021 | 5.160 | 5.180 | 5.060 | 5.100 |
| 21.04.2021 | 5.010 | 5.050 | 4.975 | 4.985 |
| 22.04.2021 | 5.060 | 5.110 | 4.945 | 5.040 |
| 23.04.2021 | 4.950 | 4.990 | 4.910 | 4.980 |
| 26.04.2021 | 5.000 | 5.050 | 4.965 | 4.995 |
| 27.04.2021 | 5.060 | 5.170 | 5.060 | 5.110 |
| 28.04.2021 | 5.100 | 5.170 | 5.090 | 5.150 |
| 30.04.2021 | 5.130 | 5.130 | 5.000 | 5.020 |
| 06.05.2021 | 5.050 | 5.060 | 4.980 | 5.000 |
| 07.05.2021 | 4.995 | 5.030 | 4.940 | 4.965 |
| 10.05.2021 | 4.980 | 5.040 | 4.970 | 5.000 |
| 11.05.2021 | 4.920 | 4.925 | 4.745 | 4.750 |
| 12.05.2021 | 4.775 | 4.865 | 4.540 | 4.605 |
| 13.05.2021 | 4.535 | 4.550 | 4.405 | 4.415 |
| 14.05.2021 | 4.600 | 4.785 | 4.600 | 4.770 |
| 17.05.2021 | 4.860 | 4.860 | 4.555 | 4.615 |
| 18.05.2021 | 4.640 | 4.750 | 4.585 | 4.680 |
| 19.05.2021 | 4.610 | 4.680 | 4.555 | 4.595 |
| 20.05.2021 | 4.765 | 4.850 | 4.730 | 4.820 |
| 21.05.2021 | 4.900 | 4.980 | 4.860 | 4.895 |
| 24.05.2021 | 4.850 | 5.010 | 4.840 | 4.970 |
| 25.05.2021 | 5.060 | 5.100 | 5.010 | 5.030 |
| 26.05.2021 | 5.030 | 5.150 | 5.030 | 5.150 |
| 27.05.2021 | 5.120 | 5.170 | 5.080 | 5.090 |
| 28.05.2021 | 5.150 | 5.260 | 5.150 | 5.250 |
| 31.05.2021 | 5.220 | 5.280 | 5.200 | 5.270 |
| 01.06.2021 | 5.300 | 5.370 | 5.220 | 5.290 |
| 02.06.2021 | 5.260 | 5.280 | 5.200 | 5.200 |
| 03.06.2021 | 5.230 | 5.340 | 5.220 | 5.310 |
| 04.06.2021 | 5.290 | 5.370 | 5.260 | 5.300 |
| 07.06.2021 | 5.440 | 5.470 | 5.400 | 5.420 |
| 08.06.2021 | 5.430 | 5.500 | 5.360 | 5.380 |
| 09.06.2021 | 5.320 | 5.330 | 5.170 | 5.190 |
| 10.06.2021 | 5.120 | 5.250 | 5.100 | 5.200 |
| 11.06.2021 | 5.240 | 5.270 | 5.160 | 5.170 |
| 14.06.2021 | 5.260 | 5.350 | 5.230 | 5.340 |
| 15.06.2021 | 5.390 | 5.560 | 5.380 | 5.540 |
| 16.06.2021 | 5.460 | 5.610 | 5.450 | 5.590 |
| 17.06.2021 | 5.540 | 5.560 | 5.450 | 5.510 |
| 18.06.2021 | 5.640 | 5.650 | 5.560 | 5.590 |
| 21.06.2021 | 5.450 | 5.470 | 5.300 | 5.330 |
| 22.06.2021 | 5.430 | 5.460 | 5.310 | 5.340 |
| 23.06.2021 | 5.380 | 5.390 | 5.350 | 5.360 |
| 24.06.2021 | 5.400 | 5.420 | 5.320 | 5.420 |
| 25.06.2021 | 5.470 | 5.490 | 5.370 | 5.440 |
| 28.06.2021 | 5.410 | 5.460 | 5.380 | 5.430 |
| 29.06.2021 | 5.450 | 5.470 | 5.380 | 5.430 |
| 30.06.2021 | 5.420 | 5.570 | 5.420 | 5.490 |
| 01.07.2021 | 5.520 | 5.530 | 5.420 | 5.450 |
| 02.07.2021 | 5.360 | 5.480 | 5.340 | 5.440 |
| 05.07.2021 | 5.490 | 5.590 | 5.430 | 5.540 |
| 06.07.2021 | 5.510 | 5.640 | 5.500 | 5.610 |
| 07.07.2021 | 5.560 | 5.660 | 5.530 | 5.640 |
| 08.07.2021 | 5.590 | 5.630 | 5.490 | 5.520 |
| 09.07.2021 | 5.470 | 5.510 | 5.230 | 5.360 |
| 12.07.2021 | 5.480 | 5.510 | 5.440 | 5.500 |
| 13.07.2021 | 5.510 | 5.550 | 5.480 | 5.510 |
| 14.07.2021 | 5.470 | 5.640 | 5.410 | 5.620 |
| 15.07.2021 | 5.570 | 5.650 | 5.540 | 5.550 |
| 16.07.2021 | 5.520 | 5.550 | 5.400 | 5.510 |
| 19.07.2021 | 5.410 | 5.440 | 5.220 | 5.310 |
| 20.07.2021 | 5.260 | 5.320 | 5.180 | 5.200 |
| 21.07.2021 | 5.270 | 5.300 | 5.150 | 5.210 |
| 26.07.2021 | 5.360 | 5.430 | 5.340 | 5.380 |
| 27.07.2021 | 5.380 | 5.500 | 5.360 | 5.470 |
| 28.07.2021 | 5.420 | 5.540 | 5.370 | 5.470 |
| 29.07.2021 | 5.530 | 5.670 | 5.520 | 5.670 |
| 30.07.2021 | 5.720 | 5.780 | 5.570 | 5.590 |
| 02.08.2021 | 5.630 | 5.790 | 5.620 | 5.660 |
| 03.08.2021 | 5.650 | 5.720 | 5.630 | 5.670 |
| 04.08.2021 | 5.610 | 5.670 | 5.580 | 5.660 |
| 05.08.2021 | 5.640 | 5.710 | 5.630 | 5.680 |
| 06.08.2021 | 5.780 | 6.030 | 5.780 | 6.020 |
| 10.08.2021 | 6.060 | 6.180 | 5.990 | 6.110 |
| 11.08.2021 | 6.060 | 6.130 | 5.940 | 6.000 |
| 12.08.2021 | 5.960 | 6.100 | 5.900 | 5.920 |
| 13.08.2021 | 5.980 | 5.980 | 5.800 | 5.840 |
| 16.08.2021 | 5.850 | 5.860 | 5.740 | 5.810 |
| 17.08.2021 | 5.830 | 5.890 | 5.810 | 5.820 |
| 18.08.2021 | 5.760 | 5.950 | 5.750 | 5.930 |
| 19.08.2021 | 5.830 | 5.970 | 5.670 | 5.670 |
| 20.08.2021 | 5.700 | 5.770 | 5.510 | 5.560 |
| 23.08.2021 | 5.590 | 5.720 | 5.590 | 5.710 |
| 24.08.2021 | 5.730 | 5.850 | 5.730 | 5.800 |
| 25.08.2021 | 5.830 | 5.930 | 5.730 | 5.900 |
| 26.08.2021 | 5.980 | 6.030 | 5.890 | 5.910 |
| 27.08.2021 | 5.860 | 5.990 | 5.830 | 5.980 |
| 30.08.2021 | 6.050 | 6.180 | 6.040 | 6.160 |
| 31.08.2021 | 6.140 | 6.250 | 6.070 | 6.240 |
| 01.09.2021 | 6.260 | 6.540 | 6.260 | 6.530 |
| 02.09.2021 | 6.620 | 6.770 | 6.620 | 6.660 |
| 03.09.2021 | 6.640 | 6.770 | 6.620 | 6.740 |
| 06.09.2021 | 6.860 | 7.060 | 6.830 | 7.030 |
| 07.09.2021 | 7.180 | 7.220 | 6.940 | 7.070 |
| 08.09.2021 | 6.990 | 7.130 | 6.960 | 7.130 |
| 09.09.2021 | 6.980 | 7.070 | 6.930 | 6.980 |
| 10.09.2021 | 7.030 | 7.250 | 6.990 | 7.250 |
| 13.09.2021 | 7.200 | 7.350 | 7.160 | 7.320 |
| 14.09.2021 | 7.380 | 7.570 | 7.350 | 7.570 |
| 15.09.2021 | 7.450 | 7.610 | 7.380 | 7.600 |
| 16.09.2021 | 7.680 | 7.710 | 7.450 | 7.520 |
| 17.09.2021 | 7.530 | 7.710 | 7.510 | 7.660 |
| 21.09.2021 | 7.300 | 7.470 | 7.300 | 7.390 |
| 22.09.2021 | 7.350 | 7.350 | 7.150 | 7.200 |
| 24.09.2021 | 7.440 | 7.440 | 7.230 | 7.320 |
| 27.09.2021 | 7.290 | 7.310 | 7.170 | 7.230 |
| 28.09.2021 | 7.130 | 7.130 | 6.970 | 7.080 |
| 29.09.2021 | 6.820 | 6.920 | 6.670 | 6.740 |
| 30.09.2021 | 6.750 | 6.780 | 6.490 | 6.610 |
| 01.10.2021 | 6.550 | 6.690 | 6.410 | 6.450 |
| 04.10.2021 | 6.550 | 6.560 | 6.080 | 6.200 |
| 05.10.2021 | 6.000 | 6.180 | 5.820 | 6.180 |
| 06.10.2021 | 6.170 | 6.360 | 5.930 | 6.010 |
| 07.10.2021 | 6.160 | 6.300 | 6.100 | 6.150 |
| 08.10.2021 | 6.230 | 6.310 | 6.060 | 6.070 |
| 11.10.2021 | 6.010 | 6.130 | 5.850 | 6.070 |
| 12.10.2021 | 6.130 | 6.140 | 6.020 | 6.040 |
| 13.10.2021 | 5.850 | 5.890 | 5.670 | 5.670 |
| 14.10.2021 | 5.750 | 5.810 | 5.630 | 5.720 |
| 15.10.2021 | 5.840 | 5.920 | 5.770 | 5.920 |
| 18.10.2021 | 5.940 | 6.030 | 5.840 | 5.870 |
| 19.10.2021 | 5.670 | 5.770 | 5.610 | 5.750 |
| 20.10.2021 | 5.750 | 5.800 | 5.560 | 5.590 |
| 21.10.2021 | 5.510 | 5.660 | 5.490 | 5.550 |
| 22.10.2021 | 5.560 | 5.600 | 5.480 | 5.530 |
| 25.10.2021 | 5.470 | 5.550 | 5.430 | 5.540 |
| 26.10.2021 | 5.610 | 5.660 | 5.580 | 5.620 |
| 27.10.2021 | 5.650 | 5.680 | 5.540 | 5.560 |
| 28.10.2021 | 5.580 | 5.690 | 5.560 | 5.680 |
| 29.10.2021 | 5.800 | 5.800 | 5.660 | 5.750 |
| 01.11.2021 | 5.760 | 5.770 | 5.630 | 5.700 |
| 02.11.2021 | 5.700 | 5.750 | 5.640 | 5.660 |
| 04.11.2021 | 5.760 | 5.900 | 5.740 | 5.900 |
| 05.11.2021 | 6.030 | 6.050 | 5.730 | 5.800 |
| 08.11.2021 | 5.990 | 5.990 | 5.660 | 5.920 |
| 09.11.2021 | 5.900 | 6.290 | 5.880 | 6.140 |
| 10.11.2021 | 6.080 | 6.200 | 6.060 | 6.090 |
| 11.11.2021 | 6.050 | 6.130 | 5.970 | 6.120 |
| 12.11.2021 | 6.180 | 6.330 | 6.080 | 6.280 |
| 15.11.2021 | 6.350 | 6.470 | 6.350 | 6.430 |
| 16.11.2021 | 6.430 | 6.480 | 6.340 | 6.440 |
| 17.11.2021 | 6.470 | 6.600 | 6.450 | 6.560 |
| 18.11.2021 | 6.610 | 6.640 | 6.340 | 6.430 |
| 19.11.2021 | 6.450 | 6.870 | 6.450 | 6.870 |
| 22.11.2021 | 6.810 | 6.930 | 6.760 | 6.880 |
| 24.11.2021 | 6.750 | 6.810 | 6.620 | 6.730 |
| 25.11.2021 | 6.790 | 6.830 | 6.730 | 6.730 |
| 26.11.2021 | 6.700 | 6.700 | 6.390 | 6.490 |
| 29.11.2021 | 6.320 | 6.500 | 6.280 | 6.320 |
| 30.11.2021 | 6.500 | 6.520 | 6.250 | 6.260 |
| 01.12.2021 | 6.380 | 6.450 | 6.210 | 6.330 |
| 02.12.2021 | 6.300 | 6.490 | 6.060 | 6.130 |
| 03.12.2021 | 6.120 | 6.180 | 5.940 | 6.170 |
| 06.12.2021 | 6.130 | 6.150 | 6.060 | 6.110 |
| 07.12.2021 | 6.190 | 6.260 | 6.060 | 6.230 |
| 08.12.2021 | 6.380 | 6.570 | 6.350 | 6.550 |
| 09.12.2021 | 6.480 | 6.720 | 6.470 | 6.660 |
| 10.12.2021 | 6.610 | 6.700 | 6.560 | 6.580 |
| 13.12.2021 | 6.690 | 6.730 | 6.530 | 6.570 |
| 14.12.2021 | 6.490 | 6.550 | 6.420 | 6.470 |
| 15.12.2021 | 6.400 | 6.510 | 6.350 | 6.500 |
| 16.12.2021 | 6.720 | 6.730 | 6.590 | 6.660 |
| 17.12.2021 | 6.500 | 6.580 | 6.430 | 6.460 |
| 20.12.2021 | 6.360 | 6.440 | 6.270 | 6.300 |
| 21.12.2021 | 6.440 | 6.490 | 6.340 | 6.490 |
| 22.12.2021 | 6.440 | 6.520 | 6.410 | 6.510 |
| 23.12.2021 | 6.610 | 6.630 | 6.550 | 6.620 |
| 24.12.2021 | 6.650 | 6.700 | 6.610 | 6.650 |
| 27.12.2021 | 6.670 | 6.680 | 6.580 | 6.630 |
| 28.12.2021 | 6.700 | 6.710 | 6.650 | 6.700 |
| 29.12.2021 | 6.650 | 6.680 | 6.520 | 6.600 |
| 30.12.2021 | 6.570 | 6.650 | 6.510 | 6.620 |