Canada markets close in 3 hours 36 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,830.50-55.50 (-1.92%)
At close: 03:15PM JST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20242,896.502,902.002,820.502,830.502,830.501,946,900
Oct 17, 2024------
Oct 16, 20242,870.002,924.502,855.502,903.502,903.502,029,200
Oct 15, 20242,878.502,986.502,875.502,955.502,955.503,265,200
Oct 11, 20242,935.002,938.002,870.002,870.002,870.001,991,100
Oct 10, 20242,960.002,966.002,911.002,917.502,917.501,674,800
Oct 09, 20242,922.502,969.002,920.502,934.502,934.502,530,700
Oct 08, 20242,955.502,963.502,888.002,892.002,892.003,338,700
Oct 07, 20243,040.003,041.002,952.502,996.502,996.503,878,500
Oct 04, 20243,000.003,009.002,945.002,957.502,957.503,172,600
Oct 03, 20243,059.003,132.003,016.003,027.003,027.003,445,200
Oct 02, 20242,941.002,994.502,940.502,966.002,966.003,356,000
Oct 01, 20242,954.003,092.002,945.003,081.003,081.003,172,300
Sept 30, 20242,965.002,993.002,895.502,915.502,915.505,235,900
Sept 27, 20243,132.003,194.003,076.003,178.003,178.003,885,900
Sept 27, 202445 Dividend
Sept 26, 20243,041.003,106.002,997.003,106.003,061.002,859,900
Sept 25, 20242,949.003,006.002,940.503,004.002,960.482,465,200
Sept 24, 20242,963.503,000.002,903.502,908.502,866.362,594,900
Sept 20, 20242,942.002,988.002,897.002,913.502,871.294,696,800
Sept 19, 20242,867.002,898.002,830.502,845.002,803.782,695,900
Sept 18, 20242,835.502,860.502,799.002,817.002,776.192,953,100
Sept 17, 20242,823.502,843.002,741.002,789.502,749.095,058,100
Sept 13, 20242,920.002,929.002,843.002,860.002,818.563,442,800
Sept 12, 20242,981.003,010.002,887.502,946.002,903.324,345,700
Sept 11, 20242,985.002,988.502,812.502,859.502,818.076,222,000
Sept 10, 20243,129.003,143.002,975.002,984.502,941.264,752,000
Sept 09, 20243,040.003,129.003,026.003,112.003,066.913,418,600
Sept 06, 20243,250.003,291.003,167.003,200.003,153.643,122,900
Sept 05, 20243,270.003,308.003,222.003,241.003,194.043,034,000
Sept 04, 20243,370.003,419.003,302.003,323.003,274.863,897,000
Sept 03, 20243,580.003,596.003,540.003,573.003,521.231,759,700
Sept 02, 20243,666.003,666.003,586.003,610.003,557.701,804,200
Aug 30, 20243,546.003,665.003,545.003,596.003,543.903,770,200
Aug 29, 20243,362.003,530.003,345.003,503.003,452.254,035,600
Aug 28, 20243,342.003,429.003,284.003,429.003,379.324,119,700
Aug 27, 20243,500.003,525.003,424.003,457.003,406.912,456,800
Aug 26, 20243,604.003,605.003,472.003,505.003,454.223,047,800
Aug 23, 20243,630.003,684.003,587.003,674.003,620.772,098,400
Aug 22, 20243,640.003,657.003,571.003,609.003,556.712,060,200
Aug 21, 20243,607.003,679.003,607.003,625.003,572.482,540,800
Aug 20, 20243,768.003,787.003,677.003,727.003,673.002,453,900
Aug 19, 20243,800.003,841.003,677.003,698.003,644.422,996,200
Aug 16, 20243,801.003,910.003,780.003,867.003,810.973,455,100
Aug 15, 20243,650.003,753.003,648.003,661.003,607.962,263,500
Aug 14, 20243,657.003,717.003,577.003,706.003,652.313,320,500
Aug 13, 20243,455.003,594.003,420.003,587.003,535.033,742,900
Aug 09, 20243,600.003,625.003,299.003,385.003,335.966,232,600
Aug 08, 20243,600.003,714.003,344.003,566.003,514.3410,321,500
Aug 07, 20243,683.004,084.003,663.003,976.003,918.405,464,100
Aug 06, 20243,814.003,829.003,621.003,753.003,698.634,885,600
Aug 05, 20243,786.003,905.003,366.003,413.003,363.556,557,600
Aug 02, 20244,100.004,171.004,017.004,066.004,007.094,455,900
Aug 01, 20244,476.004,476.004,247.004,310.004,247.564,556,800
Jul 31, 20244,430.004,586.004,411.004,546.004,480.144,098,900
Jul 30, 20244,507.004,586.004,457.004,570.004,503.792,582,300
Jul 29, 20244,522.004,632.004,500.004,568.004,501.823,119,600
Jul 26, 20244,400.004,537.004,355.004,398.004,334.283,832,300
Jul 25, 20244,532.004,565.004,352.004,352.004,288.955,690,600
Jul 24, 20244,734.004,816.004,622.004,672.004,604.313,989,400
Jul 23, 20244,898.004,940.004,776.004,786.004,716.662,758,700
Jul 22, 20244,899.004,918.004,691.004,802.004,732.435,444,400
Jul 19, 20245,035.005,128.004,975.005,012.004,939.393,207,600
Jul 18, 20244,950.005,110.004,906.005,025.004,952.204,376,300
Jul 17, 20245,030.005,164.004,986.005,115.005,040.895,227,200
Jul 16, 20244,770.005,044.004,764.005,037.004,964.027,485,400
Jul 12, 20244,629.004,683.004,550.004,606.004,539.274,288,100
Jul 11, 20244,834.004,847.004,716.004,769.004,699.913,223,100
Jul 10, 20244,695.004,774.004,626.004,764.004,694.982,943,300
Jul 09, 20244,681.004,749.004,658.004,709.004,640.783,243,700
Jul 08, 20244,559.004,678.004,520.004,656.004,588.544,038,700
Jul 05, 20244,675.004,708.004,492.004,523.004,457.475,454,700
Jul 04, 20244,500.004,629.004,428.004,628.004,560.957,179,700
Jul 03, 20244,222.004,470.004,216.004,398.004,334.287,263,700
Jul 02, 20244,020.004,105.003,994.004,105.004,045.532,001,200
Jul 01, 20244,115.004,141.003,987.004,018.003,959.792,694,200
Jun 28, 20244,138.004,222.004,086.004,086.004,026.803,737,300
Jun 27, 20244,034.004,100.003,993.004,099.004,039.611,764,700
Jun 26, 20244,020.004,067.003,974.004,022.003,963.732,454,500
Jun 25, 20243,929.003,988.003,908.003,966.003,908.542,358,000
Jun 24, 20243,944.004,007.003,891.003,985.003,927.262,966,200
Jun 21, 20244,142.004,235.003,951.003,986.003,928.257,021,300
Jun 20, 20243,990.004,110.003,937.004,053.003,994.284,687,200
Jun 19, 20244,093.004,210.004,029.004,030.003,971.614,372,900
Jun 18, 20244,058.004,254.004,036.004,093.004,033.706,913,000
Jun 17, 20243,910.004,149.003,878.004,057.003,998.228,228,400
Jun 14, 20243,815.003,952.003,788.003,940.003,882.924,221,200
Jun 13, 20243,707.003,807.003,703.003,807.003,751.843,449,300
Jun 12, 20243,600.003,691.003,577.003,637.003,584.312,710,500
Jun 11, 20243,485.003,589.003,477.003,576.003,524.192,591,300
Jun 10, 20243,500.003,524.003,447.003,460.003,409.87989,900
Jun 07, 20243,469.003,530.003,458.003,517.003,466.051,174,100
Jun 06, 20243,520.003,559.003,445.003,469.003,418.741,594,100
Jun 05, 20243,515.003,523.003,467.003,476.003,425.641,619,800
Jun 04, 20243,423.003,530.003,393.003,513.003,462.102,150,700
Jun 03, 20243,358.003,477.003,344.003,423.003,373.412,631,500
May 31, 20243,213.003,315.003,213.003,307.003,259.091,499,400
May 30, 20243,200.003,260.003,149.003,242.003,195.031,417,300
May 29, 20243,318.003,328.003,223.003,237.003,190.101,795,600
May 28, 20243,315.003,364.003,301.003,335.003,286.681,612,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...