Taiyo Yuden Co., Ltd. 6976
TSE · Japan · Elektronische Technologie
¥10.100,00+776,00 (+8,32 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥10.100,00 | +8,32 % | ¥9.474,00 | ¥10.245,00 | ¥9.368,00 | 31,97M |
| 2026-09-30 | ¥9.324,00 | +2,27 % | ¥9.740,00 | ¥9.955,00 | ¥9.270,00 | 35,99M |
| 2026-09-29 | ¥9.117,00 | +0,26 % | ¥9.030,00 | ¥9.196,00 | ¥8.904,00 | 21,90M |
| 2026-09-28 | ¥9.093,00 | -0,73 % | ¥9.310,00 | ¥9.562,00 | ¥9.065,00 | 23,53M |
| 2026-09-25 | ¥9.160,00 | +2,52 % | ¥9.084,00 | ¥9.335,00 | ¥8.990,00 | 27,22M |
| 2026-09-24 | ¥8.935,00 | -4,69 % | ¥9.562,00 | ¥9.594,00 | ¥8.918,00 | 27,37M |
| 2026-09-18 | ¥9.375,00 | +4,17 % | ¥9.188,00 | ¥9.375,00 | ¥9.011,00 | 25,92M |
| 2026-09-17 | ¥9.000,00 | -3,89 % | ¥9.514,00 | ¥9.600,00 | ¥8.909,00 | 26,02M |
| 2026-09-16 | ¥9.364,00 | +1,82 % | ¥9.267,00 | ¥9.375,00 | ¥9.060,00 | 28,60M |
| 2026-09-15 | ¥9.197,00 | +5,54 % | ¥8.597,00 | ¥9.319,00 | ¥8.527,00 | 34,48M |
| 2026-09-14 | ¥8.714,00 | -5,38 % | ¥8.705,00 | ¥8.785,00 | ¥8.320,00 | 25,80M |
| 2026-09-11 | ¥9.209,00 | -2,06 % | ¥8.891,00 | ¥9.265,00 | ¥8.760,00 | 31,49M |
| 2026-09-10 | ¥9.403,00 | +4,80 % | ¥9.056,00 | ¥9.446,00 | ¥8.971,00 | 34,22M |
| 2026-09-09 | ¥8.972,00 | -0,82 % | ¥9.086,00 | ¥9.367,00 | ¥8.861,00 | 30,18M |
| 2026-09-08 | ¥9.046,00 | -7,92 % | ¥9.674,00 | ¥9.674,00 | ¥9.046,00 | 25,78M |
| 2026-09-07 | ¥9.824,00 | +4,22 % | ¥9.455,00 | ¥9.942,00 | ¥9.384,00 | 27,43M |
| 2026-09-04 | ¥9.426,00 | +6,42 % | ¥8.999,00 | ¥9.639,00 | ¥8.846,00 | 31,71M |
| 2026-09-03 | ¥8.857,00 | -0,01 % | ¥9.008,00 | ¥9.090,00 | ¥8.665,00 | 26,75M |
| 2026-09-02 | ¥8.858,00 | -4,58 % | ¥9.133,00 | ¥9.183,00 | ¥8.759,00 | 20,66M |
| 2026-09-01 | ¥9.283,00 | +1,08 % | ¥8.898,00 | ¥9.369,00 | ¥8.854,00 | 20,51M |
| 2026-08-31 | ¥9.184,00 | -0,65 % | ¥8.944,00 | ¥9.395,00 | ¥8.866,00 | 20,65M |
| 2026-08-28 | ¥9.244,00 | +3,87 % | ¥9.002,00 | ¥9.455,00 | ¥8.940,00 | 31,87M |
| 2026-08-27 | ¥8.900,00 | -1,77 % | ¥9.360,00 | ¥9.542,00 | ¥8.625,00 | 31,46M |
| 2026-08-26 | ¥9.060,00 | -2,27 % | ¥9.200,00 | ¥9.200,00 | ¥8.743,00 | 27,64M |
| 2026-08-25 | ¥9.270,00 | +1,32 % | ¥9.038,00 | ¥9.314,00 | ¥8.828,00 | 22,54M |
| 2026-08-24 | ¥9.149,00 | -1,62 % | ¥9.225,00 | ¥9.733,00 | ¥9.076,00 | 32,79M |
| 2026-08-21 | ¥9.300,00 | -3,36 % | ¥9.473,00 | ¥9.489,00 | ¥9.192,00 | 22,66M |
| 2026-08-20 | ¥9.623,00 | -0,65 % | ¥9.589,00 | ¥9.728,00 | ¥9.250,00 | 25,19M |
| 2026-08-19 | ¥9.686,00 | -3,05 % | ¥9.541,00 | ¥9.984,00 | ¥9.510,00 | 21,70M |
| 2026-08-18 | ¥9.991,00 | -11,54 % | ¥11.230,00 | ¥11.500,00 | ¥9.784,00 | 24,50M |
| 2026-08-17 | ¥11.295,00 | +2,54 % | ¥11.110,00 | ¥11.295,00 | ¥10.545,00 | 15,18M |
| 2026-08-14 | ¥11.015,00 | +0,73 % | ¥11.215,00 | ¥11.440,00 | ¥10.540,00 | 30,37M |
| 2026-08-13 | ¥10.935,00 | +6,53 % | ¥10.320,00 | ¥11.680,00 | ¥10.175,00 | 31,37M |
| 2026-08-12 | ¥10.265,00 | +7,51 % | ¥9.548,00 | ¥10.265,00 | ¥9.306,00 | 29,94M |
| 2026-08-10 | ¥9.548,00 | -1,56 % | ¥9.697,00 | ¥10.285,00 | ¥9.520,00 | 23,47M |
| 2026-08-07 | ¥9.699,00 | -2,41 % | ¥10.070,00 | ¥10.100,00 | ¥9.167,00 | 21,65M |
| 2026-08-06 | ¥9.939,00 | -10,98 % | ¥11.000,00 | ¥11.045,00 | ¥9.555,00 | 30,40M |
| 2026-08-05 | ¥11.165,00 | +8,50 % | ¥11.250,00 | ¥11.290,00 | ¥10.585,00 | 19,19M |
| 2026-08-04 | ¥10.290,00 | +3,78 % | ¥10.065,00 | ¥10.400,00 | ¥9.622,00 | 18,87M |
| 2026-08-03 | ¥9.915,00 | -3,03 % | ¥10.200,00 | ¥10.310,00 | ¥9.470,00 | 20,70M |
| 2026-07-31 | ¥10.225,00 | +17,22 % | ¥10.225,00 | ¥10.225,00 | ¥10.225,00 | 787,70K |
| 2026-07-30 | ¥8.723,00 | -3,13 % | ¥8.980,00 | ¥9.527,00 | ¥8.602,00 | 31,67M |
| 2026-07-29 | ¥9.005,00 | -12,36 % | ¥10.540,00 | ¥10.600,00 | ¥8.601,00 | 31,74M |
| 2026-07-28 | ¥10.275,00 | -11,00 % | ¥10.700,00 | ¥10.980,00 | ¥10.060,00 | 20,13M |
| 2026-07-27 | ¥11.545,00 | +1,14 % | ¥11.470,00 | ¥11.750,00 | ¥11.105,00 | 16,00M |
| 2026-07-24 | ¥11.415,00 | -6,09 % | ¥12.000,00 | ¥12.250,00 | ¥10.925,00 | 19,23M |
| 2026-07-23 | ¥12.155,00 | -3,03 % | ¥12.700,00 | ¥12.890,00 | ¥11.965,00 | 21,35M |
| 2026-07-22 | ¥12.535,00 | +6,73 % | ¥14.145,00 | ¥14.150,00 | ¥12.245,00 | 30,56M |
| 2026-07-21 | ¥11.745,00 | +6,43 % | ¥11.320,00 | ¥11.845,00 | ¥10.720,00 | 23,65M |
| 2026-07-17 | ¥11.035,00 | -11,90 % | ¥11.325,00 | ¥11.550,00 | ¥10.150,00 | 29,79M |
| 2026-07-16 | ¥12.525,00 | -0,63 % | ¥12.240,00 | ¥13.135,00 | ¥11.960,00 | 27,19M |
| 2026-07-15 | ¥12.605,00 | +6,33 % | ¥12.400,00 | ¥12.980,00 | ¥12.030,00 | 26,29M |
| 2026-07-14 | ¥11.855,00 | -0,38 % | ¥11.900,00 | ¥12.065,00 | ¥10.920,00 | 30,01M |
| 2026-07-13 | ¥11.900,00 | -19,21 % | ¥14.510,00 | ¥14.750,00 | ¥11.740,00 | 27,17M |
| 2026-07-10 | ¥14.730,00 | +0,34 % | ¥14.990,00 | ¥15.365,00 | ¥14.250,00 | 21,28M |
| 2026-07-09 | ¥14.680,00 | -1,90 % | ¥15.420,00 | ¥15.770,00 | ¥14.325,00 | 26,67M |
| 2026-07-08 | ¥14.965,00 | -8,50 % | ¥15.705,00 | ¥16.850,00 | ¥14.900,00 | 24,77M |
| 2026-07-07 | ¥16.355,00 | -11,04 % | ¥17.895,00 | ¥18.330,00 | ¥15.965,00 | 19,74M |
| 2026-07-06 | ¥18.385,00 | -10,58 % | ¥20.615,00 | ¥20.830,00 | ¥18.030,00 | 19,03M |
| 2026-07-03 | ¥20.560,00 | +0,78 % | ¥19.100,00 | ¥21.030,00 | ¥18.010,00 | 25,08M |
| 2026-07-02 | ¥20.400,00 | -9,95 % | ¥21.200,00 | ¥22.370,00 | ¥20.155,00 | 23,08M |
| 2026-07-01 | ¥22.655,00 | +12,43 % | ¥20.970,00 | ¥24.065,00 | ¥20.760,00 | 27,90M |
| 2026-06-30 | ¥20.150,00 | +8,28 % | ¥18.890,00 | ¥20.730,00 | ¥18.445,00 | 22,57M |
| 2026-06-29 | ¥18.610,00 | +10,91 % | ¥16.945,00 | ¥18.655,00 | ¥16.780,00 | 20,21M |
| 2026-06-26 | ¥16.780,00 | -10,84 % | ¥18.020,00 | ¥18.020,00 | ¥15.500,00 | 19,83M |
| 2026-06-25 | ¥18.820,00 | +11,20 % | ¥17.700,00 | ¥18.980,00 | ¥16.850,00 | 17,39M |
| 2026-06-24 | ¥16.925,00 | -0,03 % | ¥16.700,00 | ¥17.870,00 | ¥16.170,00 | 19,95M |
| 2026-06-23 | ¥16.930,00 | -3,53 % | ¥17.150,00 | ¥18.435,00 | ¥16.570,00 | 22,25M |
| 2026-06-22 | ¥17.550,00 | -9,14 % | ¥19.200,00 | ¥19.830,00 | ¥17.460,00 | 21,25M |
| 2026-06-19 | ¥19.315,00 | -2,74 % | ¥20.350,00 | ¥20.540,00 | ¥18.610,00 | 23,91M |
| 2026-06-18 | ¥19.860,00 | -4,73 % | ¥20.345,00 | ¥21.835,00 | ¥19.860,00 | 31,71M |
| 2026-06-17 | ¥20.845,00 | +3,24 % | ¥19.290,00 | ¥20.890,00 | ¥19.105,00 | 31,28M |
| 2026-06-16 | ¥20.190,00 | +4,69 % | ¥19.500,00 | ¥22.100,00 | ¥18.585,00 | 39,29M |
| 2026-06-15 | ¥19.285,00 | +22,64 % | ¥16.800,00 | ¥19.565,00 | ¥16.110,00 | 36,04M |
| 2026-06-12 | ¥15.725,00 | -5,44 % | ¥18.000,00 | ¥19.140,00 | ¥15.265,00 | 42,29M |
| 2026-06-11 | ¥16.630,00 | +6,23 % | ¥14.430,00 | ¥16.735,00 | ¥13.895,00 | 29,23M |
| 2026-06-10 | ¥15.655,00 | -12,91 % | ¥17.840,00 | ¥18.345,00 | ¥15.305,00 | 35,80M |
| 2026-06-09 | ¥17.975,00 | +20,03 % | ¥15.675,00 | ¥17.975,00 | ¥15.065,00 | 29,98M |
| 2026-06-08 | ¥14.975,00 | -5,52 % | ¥13.750,00 | ¥15.570,00 | ¥13.750,00 | 19,41M |
| 2026-06-05 | ¥15.850,00 | -1,52 % | ¥15.100,00 | ¥16.050,00 | ¥14.600,00 | 14,94M |
| 2026-06-04 | ¥16.095,00 | -3,91 % | ¥16.350,00 | ¥17.095,00 | ¥15.670,00 | 14,37M |
| 2026-06-03 | ¥16.750,00 | +3,24 % | ¥16.230,00 | ¥17.350,00 | ¥15.300,00 | 20,20M |
| 2026-06-02 | ¥16.225,00 | +1,03 % | ¥15.790,00 | ¥16.540,00 | ¥14.320,00 | 28,52M |
| 2026-06-01 | ¥16.060,00 | +8,40 % | ¥14.420,00 | ¥17.075,00 | ¥14.115,00 | 39,69M |
| 2026-05-29 | ¥14.815,00 | +13,87 % | ¥13.500,00 | ¥15.345,00 | ¥13.000,00 | 27,97M |
| 2026-05-28 | ¥13.010,00 | +17,00 % | ¥10.835,00 | ¥13.355,00 | ¥10.775,00 | 24,13M |
| 2026-05-27 | ¥11.120,00 | -2,84 % | ¥11.745,00 | ¥11.985,00 | ¥10.940,00 | 10,92M |
| 2026-05-26 | ¥11.445,00 | +7,92 % | ¥10.905,00 | ¥11.815,00 | ¥10.685,00 | 16,69M |
| 2026-05-25 | ¥10.605,00 | +16,51 % | ¥10.305,00 | ¥10.605,00 | ¥10.010,00 | 5,57M |
| 2026-05-22 | ¥9.102,00 | +11,75 % | ¥8.595,00 | ¥9.325,00 | ¥8.581,00 | 8,66M |