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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.086,9512
KAPANIŞ 4.082,3984
En Düşük
DÜŞÜK 3.281
En Yüksek
YÜKSEK 4.625
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 3.790 | 3.830 | 3.735 | 3.815 |
| 05.01.2023 | 3.840 | 3.920 | 3.815 | 3.895 |
| 06.01.2023 | 3.865 | 4.110 | 3.855 | 4.065 |
| 10.01.2023 | 4.170 | 4.210 | 4.105 | 4.200 |
| 11.01.2023 | 4.265 | 4.290 | 4.210 | 4.220 |
| 12.01.2023 | 4.270 | 4.300 | 4.220 | 4.250 |
| 13.01.2023 | 4.200 | 4.290 | 4.180 | 4.225 |
| 16.01.2023 | 4.175 | 4.210 | 4.105 | 4.135 |
| 17.01.2023 | 4.275 | 4.350 | 4.250 | 4.305 |
| 18.01.2023 | 4.345 | 4.530 | 4.320 | 4.500 |
| 19.01.2023 | 4.430 | 4.475 | 4.370 | 4.370 |
| 20.01.2023 | 4.330 | 4.410 | 4.310 | 4.385 |
| 23.01.2023 | 4.455 | 4.530 | 4.450 | 4.490 |
| 24.01.2023 | 4.580 | 4.625 | 4.520 | 4.520 |
| 25.01.2023 | 4.475 | 4.530 | 4.440 | 4.505 |
| 26.01.2023 | 4.485 | 4.505 | 4.390 | 4.415 |
| 27.01.2023 | 4.480 | 4.520 | 4.415 | 4.440 |
| 30.01.2023 | 4.430 | 4.470 | 4.395 | 4.415 |
| 31.01.2023 | 4.415 | 4.425 | 4.345 | 4.375 |
| 01.02.2023 | 4.425 | 4.445 | 4.360 | 4.380 |
| 02.02.2023 | 4.450 | 4.460 | 4.395 | 4.410 |
| 03.02.2023 | 4.470 | 4.600 | 4.430 | 4.495 |
| 06.02.2023 | 4.550 | 4.565 | 4.495 | 4.495 |
| 07.02.2023 | 4.490 | 4.595 | 4.470 | 4.560 |
| 08.02.2023 | 4.490 | 4.590 | 4.360 | 4.385 |
| 09.02.2023 | 4.400 | 4.425 | 4.310 | 4.355 |
| 10.02.2023 | 4.400 | 4.420 | 4.345 | 4.415 |
| 13.02.2023 | 4.355 | 4.415 | 4.250 | 4.260 |
| 14.02.2023 | 4.245 | 4.290 | 4.210 | 4.250 |
| 15.02.2023 | 4.240 | 4.255 | 4.120 | 4.145 |
| 16.02.2023 | 4.135 | 4.230 | 4.130 | 4.210 |
| 17.02.2023 | 4.140 | 4.210 | 4.110 | 4.195 |
| 20.02.2023 | 4.165 | 4.205 | 4.155 | 4.185 |
| 21.02.2023 | 4.165 | 4.180 | 4.105 | 4.150 |
| 22.02.2023 | 4.080 | 4.090 | 4.005 | 4.040 |
| 24.02.2023 | 4.095 | 4.210 | 4.080 | 4.140 |
| 27.02.2023 | 4.105 | 4.125 | 4.075 | 4.115 |
| 28.02.2023 | 4.125 | 4.175 | 4.125 | 4.125 |
| 01.03.2023 | 4.125 | 4.215 | 4.125 | 4.210 |
| 02.03.2023 | 4.220 | 4.240 | 4.180 | 4.200 |
| 03.03.2023 | 4.255 | 4.275 | 4.205 | 4.275 |
| 06.03.2023 | 4.295 | 4.300 | 4.240 | 4.260 |
| 07.03.2023 | 4.235 | 4.235 | 4.160 | 4.200 |
| 08.03.2023 | 4.175 | 4.295 | 4.170 | 4.290 |
| 09.03.2023 | 4.355 | 4.380 | 4.335 | 4.350 |
| 10.03.2023 | 4.315 | 4.325 | 4.245 | 4.275 |
| 13.03.2023 | 4.245 | 4.245 | 4.145 | 4.215 |
| 14.03.2023 | 4.125 | 4.160 | 4.040 | 4.100 |
| 15.03.2023 | 4.145 | 4.160 | 4.070 | 4.090 |
| 16.03.2023 | 4.020 | 4.125 | 3.990 | 4.080 |
| 17.03.2023 | 4.115 | 4.190 | 4.095 | 4.155 |
| 20.03.2023 | 4.155 | 4.175 | 4.110 | 4.125 |
| 22.03.2023 | 4.210 | 4.285 | 4.190 | 4.280 |
| 23.03.2023 | 4.260 | 4.320 | 4.250 | 4.290 |
| 24.03.2023 | 4.310 | 4.315 | 4.225 | 4.265 |
| 27.03.2023 | 4.265 | 4.275 | 4.230 | 4.245 |
| 28.03.2023 | 4.225 | 4.250 | 4.175 | 4.230 |
| 29.03.2023 | 4.235 | 4.280 | 4.200 | 4.265 |
| 30.03.2023 | 4.280 | 4.310 | 4.270 | 4.295 |
| 31.03.2023 | 4.390 | 4.465 | 4.380 | 4.440 |
| 03.04.2023 | 4.465 | 4.475 | 4.400 | 4.400 |
| 04.04.2023 | 4.400 | 4.400 | 4.350 | 4.370 |
| 05.04.2023 | 4.315 | 4.345 | 4.265 | 4.290 |
| 06.04.2023 | 4.205 | 4.210 | 4.100 | 4.140 |
| 07.04.2023 | 4.150 | 4.210 | 4.150 | 4.190 |
| 10.04.2023 | 4.215 | 4.260 | 4.185 | 4.210 |
| 11.04.2023 | 4.315 | 4.400 | 4.315 | 4.365 |
| 12.04.2023 | 4.435 | 4.450 | 4.380 | 4.415 |
| 13.04.2023 | 4.370 | 4.395 | 4.335 | 4.360 |
| 14.04.2023 | 4.430 | 4.445 | 4.350 | 4.405 |
| 17.04.2023 | 4.400 | 4.415 | 4.375 | 4.400 |
| 18.04.2023 | 4.415 | 4.415 | 4.335 | 4.340 |
| 19.04.2023 | 4.250 | 4.300 | 4.225 | 4.240 |
| 20.04.2023 | 4.170 | 4.230 | 4.165 | 4.230 |
| 21.04.2023 | 4.190 | 4.215 | 4.125 | 4.130 |
| 24.04.2023 | 4.145 | 4.155 | 4.105 | 4.120 |
| 25.04.2023 | 4.135 | 4.160 | 4.110 | 4.115 |
| 26.04.2023 | 4.045 | 4.060 | 3.990 | 4.010 |
| 27.04.2023 | 4.030 | 4.040 | 3.965 | 4.040 |
| 28.04.2023 | 4.090 | 4.165 | 4.080 | 4.140 |
| 01.05.2023 | 4.160 | 4.165 | 4.075 | 4.135 |
| 02.05.2023 | 4.165 | 4.230 | 4.120 | 4.200 |
| 08.05.2023 | 4.205 | 4.230 | 4.170 | 4.190 |
| 09.05.2023 | 4.255 | 4.275 | 4.225 | 4.250 |
| 10.05.2023 | 4.210 | 4.225 | 4.050 | 4.050 |
| 11.05.2023 | 4.005 | 4.095 | 3.995 | 4.045 |
| 12.05.2023 | 4.045 | 4.075 | 4.005 | 4.035 |
| 15.05.2023 | 4.060 | 4.085 | 3.955 | 3.980 |
| 16.05.2023 | 4.005 | 4.055 | 3.990 | 4.015 |
| 17.05.2023 | 4.025 | 4.065 | 3.955 | 3.980 |
| 18.05.2023 | 4.025 | 4.090 | 4.005 | 4.065 |
| 19.05.2023 | 4.160 | 4.190 | 4.125 | 4.145 |
| 22.05.2023 | 4.135 | 4.160 | 4.105 | 4.145 |
| 23.05.2023 | 4.180 | 4.200 | 4.090 | 4.095 |
| 24.05.2023 | 4.130 | 4.140 | 4.060 | 4.110 |
| 25.05.2023 | 4.105 | 4.160 | 4.060 | 4.140 |
| 26.05.2023 | 4.210 | 4.455 | 4.195 | 4.410 |
| 29.05.2023 | 4.550 | 4.615 | 4.430 | 4.430 |
| 30.05.2023 | 4.415 | 4.440 | 4.325 | 4.420 |
| 31.05.2023 | 4.400 | 4.400 | 4.305 | 4.345 |
| 01.06.2023 | 4.325 | 4.355 | 4.285 | 4.340 |
| 02.06.2023 | 4.370 | 4.400 | 4.335 | 4.355 |
| 05.06.2023 | 4.395 | 4.529 | 4.344 | 4.518 |
| 06.06.2023 | 4.482 | 4.482 | 4.402 | 4.424 |
| 07.06.2023 | 4.476 | 4.476 | 4.357 | 4.410 |
| 08.06.2023 | 4.347 | 4.367 | 4.232 | 4.260 |
| 09.06.2023 | 4.330 | 4.330 | 4.210 | 4.236 |
| 12.06.2023 | 4.233 | 4.317 | 4.221 | 4.260 |
| 13.06.2023 | 4.299 | 4.308 | 4.248 | 4.269 |
| 14.06.2023 | 4.329 | 4.348 | 4.264 | 4.319 |
| 15.06.2023 | 4.326 | 4.357 | 4.289 | 4.301 |
| 16.06.2023 | 4.319 | 4.332 | 4.227 | 4.321 |
| 19.06.2023 | 4.359 | 4.406 | 4.260 | 4.297 |
| 20.06.2023 | 4.270 | 4.324 | 4.242 | 4.275 |
| 21.06.2023 | 4.232 | 4.297 | 4.204 | 4.278 |
| 22.06.2023 | 4.249 | 4.278 | 4.186 | 4.187 |
| 23.06.2023 | 4.241 | 4.304 | 4.131 | 4.184 |
| 26.06.2023 | 4.147 | 4.190 | 4.112 | 4.115 |
| 27.06.2023 | 4.130 | 4.135 | 4.032 | 4.083 |
| 28.06.2023 | 4.153 | 4.159 | 4.095 | 4.152 |
| 29.06.2023 | 4.153 | 4.206 | 4.115 | 4.118 |
| 30.06.2023 | 4.090 | 4.101 | 4.016 | 4.087 |
| 03.07.2023 | 4.133 | 4.298 | 4.132 | 4.280 |
| 04.07.2023 | 4.289 | 4.409 | 4.256 | 4.330 |
| 05.07.2023 | 4.329 | 4.375 | 4.292 | 4.332 |
| 06.07.2023 | 4.300 | 4.322 | 4.252 | 4.265 |
| 07.07.2023 | 4.233 | 4.283 | 4.182 | 4.182 |
| 10.07.2023 | 4.200 | 4.213 | 4.143 | 4.143 |
| 11.07.2023 | 4.163 | 4.234 | 4.149 | 4.167 |
| 12.07.2023 | 4.171 | 4.177 | 4.048 | 4.112 |
| 13.07.2023 | 4.145 | 4.259 | 4.115 | 4.248 |
| 14.07.2023 | 4.290 | 4.376 | 4.227 | 4.244 |
| 18.07.2023 | 4.234 | 4.344 | 4.220 | 4.339 |
| 19.07.2023 | 4.400 | 4.411 | 4.339 | 4.404 |
| 20.07.2023 | 4.388 | 4.392 | 4.269 | 4.285 |
| 21.07.2023 | 4.260 | 4.293 | 4.225 | 4.264 |
| 24.07.2023 | 4.310 | 4.354 | 4.274 | 4.318 |
| 25.07.2023 | 4.322 | 4.444 | 4.300 | 4.355 |
| 26.07.2023 | 4.375 | 4.386 | 4.231 | 4.255 |
| 27.07.2023 | 4.211 | 4.253 | 4.203 | 4.224 |
| 28.07.2023 | 4.172 | 4.246 | 4.136 | 4.238 |
| 31.07.2023 | 4.246 | 4.284 | 4.195 | 4.234 |
| 01.08.2023 | 4.348 | 4.424 | 4.331 | 4.373 |
| 02.08.2023 | 4.336 | 4.392 | 4.286 | 4.293 |
| 03.08.2023 | 4.212 | 4.220 | 4.108 | 4.164 |
| 04.08.2023 | 4.060 | 4.208 | 4.002 | 4.113 |
| 07.08.2023 | 4.043 | 4.087 | 3.993 | 4.072 |
| 08.08.2023 | 4.136 | 4.181 | 4.085 | 4.120 |
| 09.08.2023 | 4.130 | 4.149 | 4.110 | 4.120 |
| 10.08.2023 | 4.083 | 4.094 | 4.040 | 4.084 |
| 14.08.2023 | 4.060 | 4.170 | 4.050 | 4.059 |
| 15.08.2023 | 4.100 | 4.117 | 4.005 | 4.007 |
| 16.08.2023 | 3.962 | 3.963 | 3.884 | 3.889 |
| 17.08.2023 | 3.848 | 3.884 | 3.786 | 3.872 |
| 18.08.2023 | 3.848 | 3.904 | 3.825 | 3.882 |
| 21.08.2023 | 3.894 | 3.982 | 3.887 | 3.947 |
| 22.08.2023 | 3.984 | 4.012 | 3.968 | 3.992 |
| 23.08.2023 | 4.000 | 4.020 | 3.964 | 4.018 |
| 24.08.2023 | 4.032 | 4.084 | 4.021 | 4.078 |
| 25.08.2023 | 4.001 | 4.002 | 3.941 | 3.961 |
| 28.08.2023 | 3.964 | 4.075 | 3.964 | 4.038 |
| 29.08.2023 | 4.050 | 4.052 | 4.022 | 4.033 |
| 30.08.2023 | 4.067 | 4.108 | 4.058 | 4.072 |
| 31.08.2023 | 4.050 | 4.072 | 4.027 | 4.057 |
| 01.09.2023 | 4.060 | 4.080 | 4.044 | 4.045 |
| 04.09.2023 | 4.059 | 4.212 | 4.059 | 4.161 |
| 05.09.2023 | 4.220 | 4.334 | 4.193 | 4.330 |
| 06.09.2023 | 4.325 | 4.409 | 4.311 | 4.390 |
| 07.09.2023 | 4.364 | 4.370 | 4.218 | 4.228 |
| 08.09.2023 | 4.218 | 4.279 | 4.176 | 4.217 |
| 11.09.2023 | 4.249 | 4.284 | 4.213 | 4.229 |
| 12.09.2023 | 4.233 | 4.318 | 4.233 | 4.299 |
| 13.09.2023 | 4.298 | 4.318 | 4.222 | 4.235 |
| 14.09.2023 | 4.247 | 4.302 | 4.221 | 4.278 |
| 15.09.2023 | 4.304 | 4.313 | 4.242 | 4.251 |
| 19.09.2023 | 4.251 | 4.300 | 4.230 | 4.270 |
| 20.09.2023 | 4.314 | 4.447 | 4.295 | 4.407 |
| 21.09.2023 | 4.397 | 4.415 | 4.207 | 4.237 |
| 22.09.2023 | 4.190 | 4.231 | 4.170 | 4.200 |
| 25.09.2023 | 4.210 | 4.210 | 4.149 | 4.163 |
| 26.09.2023 | 4.170 | 4.170 | 4.034 | 4.035 |
| 27.09.2023 | 3.920 | 3.998 | 3.915 | 3.998 |
| 28.09.2023 | 3.965 | 4.006 | 3.913 | 3.960 |
| 29.09.2023 | 4.030 | 4.059 | 4.007 | 4.049 |
| 02.10.2023 | 4.077 | 4.152 | 4.048 | 4.049 |
| 03.10.2023 | 4.026 | 4.034 | 3.976 | 4.019 |
| 04.10.2023 | 3.955 | 4.008 | 3.923 | 3.963 |
| 05.10.2023 | 3.715 | 3.769 | 3.673 | 3.715 |
| 06.10.2023 | 3.700 | 3.700 | 3.560 | 3.632 |
| 10.10.2023 | 3.650 | 3.728 | 3.623 | 3.704 |
| 11.10.2023 | 3.752 | 3.753 | 3.661 | 3.710 |
| 12.10.2023 | 3.707 | 3.920 | 3.705 | 3.910 |
| 13.10.2023 | 3.888 | 3.890 | 3.747 | 3.754 |
| 16.10.2023 | 3.721 | 3.737 | 3.645 | 3.680 |
| 17.10.2023 | 3.779 | 3.806 | 3.686 | 3.710 |
| 18.10.2023 | 3.708 | 3.759 | 3.670 | 3.748 |
| 19.10.2023 | 3.649 | 3.687 | 3.617 | 3.626 |
| 20.10.2023 | 3.560 | 3.561 | 3.426 | 3.472 |
| 23.10.2023 | 3.467 | 3.480 | 3.423 | 3.430 |
| 24.10.2023 | 3.449 | 3.524 | 3.410 | 3.512 |
| 25.10.2023 | 3.524 | 3.546 | 3.470 | 3.498 |
| 26.10.2023 | 3.410 | 3.478 | 3.355 | 3.396 |
| 27.10.2023 | 3.377 | 3.442 | 3.377 | 3.422 |
| 30.10.2023 | 3.370 | 3.384 | 3.303 | 3.341 |
| 31.10.2023 | 3.325 | 3.354 | 3.281 | 3.336 |
| 01.11.2023 | 3.511 | 3.596 | 3.507 | 3.537 |
| 02.11.2023 | 3.607 | 3.658 | 3.563 | 3.632 |
| 06.11.2023 | 3.725 | 3.758 | 3.703 | 3.747 |
| 07.11.2023 | 3.727 | 3.779 | 3.663 | 3.695 |
| 08.11.2023 | 3.855 | 3.878 | 3.680 | 3.798 |
| 09.11.2023 | 3.750 | 3.818 | 3.705 | 3.781 |
| 10.11.2023 | 3.768 | 3.804 | 3.742 | 3.790 |
| 13.11.2023 | 3.878 | 3.921 | 3.836 | 3.854 |
| 14.11.2023 | 3.854 | 3.871 | 3.743 | 3.756 |
| 15.11.2023 | 3.836 | 3.907 | 3.808 | 3.897 |
| 16.11.2023 | 3.878 | 3.908 | 3.845 | 3.891 |
| 17.11.2023 | 3.891 | 3.907 | 3.863 | 3.896 |
| 20.11.2023 | 3.868 | 3.907 | 3.790 | 3.807 |
| 21.11.2023 | 3.807 | 3.851 | 3.780 | 3.798 |
| 22.11.2023 | 3.779 | 3.809 | 3.739 | 3.750 |
| 24.11.2023 | 3.771 | 3.868 | 3.764 | 3.829 |
| 27.11.2023 | 3.835 | 3.849 | 3.769 | 3.784 |
| 28.11.2023 | 3.779 | 3.802 | 3.701 | 3.716 |
| 29.11.2023 | 3.691 | 3.778 | 3.685 | 3.748 |
| 30.11.2023 | 3.769 | 3.839 | 3.765 | 3.834 |
| 01.12.2023 | 3.745 | 3.758 | 3.691 | 3.695 |
| 04.12.2023 | 3.743 | 3.808 | 3.699 | 3.702 |
| 05.12.2023 | 3.729 | 3.729 | 3.604 | 3.604 |
| 06.12.2023 | 3.585 | 3.638 | 3.581 | 3.627 |
| 07.12.2023 | 3.615 | 3.625 | 3.554 | 3.575 |
| 08.12.2023 | 3.538 | 3.538 | 3.430 | 3.471 |
| 11.12.2023 | 3.530 | 3.574 | 3.468 | 3.468 |
| 12.12.2023 | 3.514 | 3.535 | 3.483 | 3.516 |
| 13.12.2023 | 3.501 | 3.582 | 3.501 | 3.577 |
| 14.12.2023 | 3.507 | 3.538 | 3.443 | 3.477 |
| 15.12.2023 | 3.544 | 3.648 | 3.530 | 3.602 |
| 18.12.2023 | 3.580 | 3.607 | 3.556 | 3.582 |
| 19.12.2023 | 3.589 | 3.628 | 3.557 | 3.600 |
| 20.12.2023 | 3.625 | 3.690 | 3.624 | 3.662 |
| 21.12.2023 | 3.645 | 3.646 | 3.587 | 3.603 |
| 22.12.2023 | 3.625 | 3.628 | 3.571 | 3.588 |
| 25.12.2023 | 3.628 | 3.628 | 3.553 | 3.588 |
| 26.12.2023 | 3.593 | 3.645 | 3.593 | 3.645 |
| 27.12.2023 | 3.691 | 3.758 | 3.684 | 3.721 |
| 28.12.2023 | 3.702 | 3.771 | 3.697 | 3.771 |
| 29.12.2023 | 3.745 | 3.773 | 3.713 | 3.730 |