Singapore markets open in 5 hours 33 minutes

Taiyo Yuden Co., Ltd. (6976.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,523.00-105.00 (-2.27%)
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20244,675.004,708.004,492.004,523.004,523.005,454,700
04 Jul 20244,500.004,629.004,428.004,628.004,628.007,179,700
03 Jul 20244,222.004,470.004,216.004,398.004,398.007,263,700
02 Jul 20244,020.004,105.003,994.004,105.004,105.002,001,200
01 Jul 20244,115.004,141.003,987.004,018.004,018.002,694,200
28 Jun 20244,138.004,222.004,086.004,086.004,086.003,737,300
27 Jun 20244,034.004,100.003,993.004,099.004,099.001,764,700
26 Jun 20244,020.004,067.003,974.004,022.004,022.002,454,500
25 Jun 20243,929.003,988.003,908.003,966.003,966.002,358,000
24 Jun 20243,944.004,007.003,891.003,985.003,985.002,966,200
21 Jun 20244,142.004,235.003,951.003,986.003,986.007,021,300
20 Jun 20243,990.004,110.003,937.004,053.004,053.004,687,200
19 Jun 20244,093.004,210.004,029.004,030.004,030.004,372,900
18 Jun 20244,058.004,254.004,036.004,093.004,093.006,913,000
17 Jun 20243,910.004,149.003,878.004,057.004,057.008,228,400
14 Jun 20243,815.003,952.003,788.003,940.003,940.004,221,200
13 Jun 20243,707.003,807.003,703.003,807.003,807.003,449,300
12 Jun 20243,600.003,691.003,577.003,637.003,637.002,710,500
11 Jun 20243,485.003,589.003,477.003,576.003,576.002,591,300
10 Jun 20243,500.003,524.003,447.003,460.003,460.00989,900
07 Jun 20243,469.003,530.003,458.003,517.003,517.001,174,100
06 Jun 20243,520.003,559.003,445.003,469.003,469.001,594,100
05 Jun 20243,515.003,523.003,467.003,476.003,476.001,619,800
04 Jun 20243,423.003,530.003,393.003,513.003,513.002,150,700
03 Jun 20243,358.003,477.003,344.003,423.003,423.002,631,500
31 May 20243,213.003,315.003,213.003,307.003,307.001,499,400
30 May 20243,200.003,260.003,149.003,242.003,242.001,417,300
29 May 20243,318.003,328.003,223.003,237.003,237.001,795,600
28 May 20243,315.003,364.003,301.003,335.003,335.001,612,600
27 May 20243,300.003,300.003,245.003,282.003,282.001,065,600
24 May 20243,222.003,278.003,214.003,269.003,269.00810,600
23 May 20243,268.003,287.003,242.003,275.003,275.001,005,400
22 May 20243,269.003,277.003,221.003,240.003,240.001,253,900
21 May 20243,222.003,298.003,221.003,254.003,254.002,049,300
20 May 20243,171.003,249.003,171.003,222.003,222.001,201,900
17 May 20243,152.003,188.003,136.003,170.003,170.001,200,700
16 May 20243,205.003,226.003,117.003,197.003,197.002,258,700
15 May 20243,278.003,324.003,214.003,214.003,214.001,593,900
14 May 20243,222.003,287.003,221.003,253.003,253.001,120,400
13 May 20243,278.003,291.003,201.003,234.003,234.001,439,100
10 May 20243,359.003,417.003,219.003,250.003,250.005,042,500
09 May 20243,494.003,541.003,272.003,321.003,321.006,653,200
08 May 20243,649.003,689.003,624.003,643.003,643.001,280,900
07 May 20243,670.003,696.003,634.003,647.003,647.001,338,600
02 May 20243,694.003,708.003,597.003,604.003,604.001,222,100
01 May 20243,667.003,721.003,647.003,707.003,707.00752,300
30 Apr 20243,702.003,759.003,673.003,732.003,732.001,528,700
26 Apr 20243,623.003,696.003,610.003,673.003,673.001,585,800
25 Apr 20243,622.003,639.003,593.003,597.003,597.00989,800
24 Apr 20243,540.003,627.003,539.003,612.003,612.001,656,200
23 Apr 20243,574.003,583.003,500.003,500.003,500.00924,300
22 Apr 20243,523.003,568.003,508.003,568.003,568.00807,300
19 Apr 20243,600.003,619.003,499.003,522.003,522.001,615,100
18 Apr 20243,600.003,659.003,598.003,630.003,630.00968,300
17 Apr 20243,636.003,639.003,563.003,615.003,615.00947,200
16 Apr 20243,580.003,617.003,559.003,590.003,590.001,049,500
15 Apr 20243,651.003,661.003,595.003,623.003,623.001,298,700
12 Apr 20243,705.003,805.003,678.003,697.003,697.002,111,200
11 Apr 20243,590.003,658.003,575.003,635.003,635.00983,100
10 Apr 20243,612.003,625.003,591.003,621.003,621.00825,200
09 Apr 20243,541.003,594.003,531.003,580.003,580.00838,400
08 Apr 20243,585.003,616.003,551.003,559.003,559.00747,700
05 Apr 20243,590.003,632.003,576.003,599.003,599.001,447,300
04 Apr 20243,584.003,654.003,567.003,610.003,610.001,700,100
03 Apr 20243,600.003,608.003,509.003,509.003,509.001,596,900
02 Apr 20243,615.003,665.003,589.003,620.003,620.001,750,900
01 Apr 20243,678.003,725.003,653.003,653.003,653.001,926,900
29 Mar 20243,610.003,662.003,573.003,640.003,640.00698,000
28 Mar 20243,549.003,614.003,528.003,571.003,571.001,259,100
28 Mar 202445 Dividend
27 Mar 20243,559.003,600.003,527.003,583.003,538.001,231,800
26 Mar 20243,520.003,574.003,507.003,537.003,492.58914,300
25 Mar 20243,619.003,628.003,550.003,560.003,515.29962,100
22 Mar 20243,596.003,615.003,576.003,600.003,554.79959,300
21 Mar 20243,553.003,619.003,552.003,604.003,558.741,675,100
19 Mar 20243,499.003,521.003,453.003,521.003,476.781,238,700
18 Mar 20243,397.003,522.003,388.003,514.003,469.872,051,100
15 Mar 20243,280.003,407.003,272.003,404.003,361.251,789,100
14 Mar 20243,308.003,316.003,260.003,290.003,248.68991,300
13 Mar 20243,308.003,351.003,285.003,288.003,246.711,221,700
12 Mar 20243,310.003,310.003,220.003,286.003,244.731,536,600
11 Mar 20243,347.003,380.003,262.003,295.003,253.621,684,000
08 Mar 20243,311.003,384.003,290.003,364.003,321.751,675,000
07 Mar 20243,376.003,401.003,292.003,307.003,265.471,521,400
06 Mar 20243,316.003,376.003,297.003,375.003,332.611,051,400
05 Mar 20243,388.003,388.003,318.003,336.003,294.101,090,400
04 Mar 20243,411.003,438.003,392.003,398.003,355.321,000,900
01 Mar 20243,300.003,388.003,288.003,386.003,343.472,323,400
29 Feb 20243,339.003,341.003,262.003,270.003,228.931,898,800
28 Feb 20243,370.003,401.003,346.003,346.003,303.98993,700
27 Feb 20243,342.003,378.003,298.003,368.003,325.701,536,600
26 Feb 20243,412.003,428.003,349.003,362.003,319.781,509,900
22 Feb 20243,408.003,418.003,344.003,406.003,363.221,485,800
21 Feb 20243,362.003,380.003,335.003,361.003,318.791,260,800
20 Feb 20243,364.003,408.003,363.003,389.003,346.441,277,800
19 Feb 20243,388.003,395.003,334.003,365.003,322.741,329,800
16 Feb 20243,411.003,429.003,364.003,406.003,363.221,361,000
15 Feb 20243,419.003,437.003,369.003,421.003,378.031,448,500
14 Feb 20243,444.003,452.003,353.003,399.003,356.311,939,600
13 Feb 20243,500.003,529.003,445.003,497.003,453.081,630,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...