Comparing Back to the side-by-side chart ↗
TAIYO YUDEN CO.,LTD. (6976.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9866.00 | 10265.00 | 9558.00 | 10070.00 | +2.09% | 27,352,400 |
| 2026-10-15 | 10400.00 | 10705.00 | 9785.00 | 9864.00 | -10.08% | 29,621,300 |
| 2026-10-14 | 10745.00 | 11525.00 | 10700.00 | 10970.00 | +3.59% | 26,376,100 |
| 2026-10-13 | 10235.00 | 10690.00 | 10055.00 | 10590.00 | -4.89% | 27,747,600 |
| 2026-10-09 | 10200.00 | 11250.00 | 10150.00 | 11135.00 | +1.64% | 22,462,200 |
| 2026-10-08 | 11395.00 | 12110.00 | 10930.00 | 10955.00 | -4.41% | 30,203,400 |
| 2026-10-07 | 11360.00 | 11985.00 | 11140.00 | 11460.00 | +2.92% | 34,746,700 |
| 2026-10-06 | 10440.00 | 11285.00 | 10165.00 | 11135.00 | +6.15% | 23,799,100 |
| 2026-10-05 | 10695.00 | 10820.00 | 10325.00 | 10490.00 | +3.91% | 19,346,900 |
| 2026-10-02 | 10015.00 | 10120.00 | 9564.00 | 10095.00 | -0.05% | 35,239,300 |
| 2026-10-01 | 9474.00 | 10245.00 | 9368.00 | 10100.00 | +8.32% | 31,966,500 |
| 2026-09-30 | 9740.00 | 9955.00 | 9270.00 | 9324.00 | +2.27% | 35,988,200 |
| 2026-09-29 | 9030.00 | 9196.00 | 8904.00 | 9117.00 | +0.26% | 21,902,900 |
| 2026-09-28 | 9310.00 | 9562.00 | 9065.00 | 9093.00 | -0.73% | 23,526,900 |
| 2026-09-25 | 9084.00 | 9335.00 | 8990.00 | 9160.00 | +2.52% | 27,217,100 |
| 2026-09-24 | 9562.00 | 9594.00 | 8918.00 | 8935.00 | -4.69% | 27,368,700 |
| 2026-09-18 | 9188.00 | 9375.00 | 9011.00 | 9375.00 | +4.17% | 25,919,200 |
| 2026-09-17 | 9514.00 | 9600.00 | 8909.00 | 9000.00 | -3.89% | 26,019,400 |
| 2026-09-16 | 9267.00 | 9375.00 | 9060.00 | 9364.00 | +1.82% | 28,604,300 |
| 2026-09-15 | 8597.00 | 9319.00 | 8527.00 | 9197.00 | +5.54% | 34,475,900 |
| 2026-09-14 | 8705.00 | 8785.00 | 8320.00 | 8714.00 | -5.38% | 25,803,500 |
| 2026-09-11 | 8891.00 | 9265.00 | 8760.00 | 9209.00 | -2.06% | 31,494,700 |
| 2026-09-10 | 9056.00 | 9446.00 | 8971.00 | 9403.00 | +4.80% | 34,224,400 |
| 2026-09-09 | 9086.00 | 9367.00 | 8861.00 | 8972.00 | -0.82% | 30,177,300 |
| 2026-09-08 | 9674.00 | 9674.00 | 9046.00 | 9046.00 | -7.92% | 25,782,200 |
| 2026-09-07 | 9455.00 | 9942.00 | 9384.00 | 9824.00 | +4.22% | 27,426,700 |
| 2026-09-04 | 8999.00 | 9639.00 | 8846.00 | 9426.00 | +6.42% | 31,713,600 |
| 2026-09-03 | 9008.00 | 9090.00 | 8665.00 | 8857.00 | -0.01% | 26,754,200 |
| 2026-09-02 | 9133.00 | 9183.00 | 8759.00 | 8858.00 | -4.58% | 20,664,700 |
| 2026-09-01 | 8898.00 | 9369.00 | 8854.00 | 9283.00 | +1.08% | 20,506,300 |
| 2026-08-31 | 8944.00 | 9395.00 | 8866.00 | 9184.00 | -0.65% | 20,647,100 |
| 2026-08-28 | 9002.00 | 9455.00 | 8940.00 | 9244.00 | +3.87% | 31,867,700 |
| 2026-08-27 | 9360.00 | 9542.00 | 8625.00 | 8900.00 | -1.77% | 31,459,600 |
| 2026-08-26 | 9200.00 | 9200.00 | 8743.00 | 9060.00 | -2.27% | 27,642,400 |
| 2026-08-25 | 9038.00 | 9314.00 | 8828.00 | 9270.00 | +1.32% | 22,541,400 |
| 2026-08-24 | 9225.00 | 9733.00 | 9076.00 | 9149.00 | -1.62% | 32,794,200 |
| 2026-08-21 | 9473.00 | 9489.00 | 9192.00 | 9300.00 | -3.36% | 22,663,500 |
| 2026-08-20 | 9589.00 | 9728.00 | 9250.00 | 9623.00 | -0.65% | 25,193,400 |
| 2026-08-19 | 9541.00 | 9984.00 | 9510.00 | 9686.00 | -3.05% | 21,699,400 |
| 2026-08-18 | 11230.00 | 11500.00 | 9784.00 | 9991.00 | -11.54% | 24,503,400 |
| 2026-08-17 | 11110.00 | 11295.00 | 10545.00 | 11295.00 | +2.54% | 15,180,700 |
| 2026-08-14 | 11215.00 | 11440.00 | 10540.00 | 11015.00 | +0.73% | 30,373,400 |
| 2026-08-13 | 10320.00 | 11680.00 | 10175.00 | 10935.00 | +6.53% | 31,368,600 |
| 2026-08-12 | 9548.00 | 10265.00 | 9306.00 | 10265.00 | +7.51% | 29,942,800 |
| 2026-08-10 | 9697.00 | 10285.00 | 9520.00 | 9548.00 | -1.56% | 23,468,500 |
| 2026-08-07 | 10070.00 | 10100.00 | 9167.00 | 9699.00 | -2.41% | 21,653,900 |
| 2026-08-06 | 11000.00 | 11045.00 | 9555.00 | 9939.00 | -10.98% | 30,400,900 |
| 2026-08-05 | 11250.00 | 11290.00 | 10585.00 | 11165.00 | +8.50% | 19,189,000 |
| 2026-08-04 | 10065.00 | 10400.00 | 9622.00 | 10290.00 | +3.78% | 18,867,900 |
| 2026-08-03 | 10200.00 | 10310.00 | 9470.00 | 9915.00 | -3.03% | 20,700,900 |
| 2026-07-31 | 10225.00 | 10225.00 | 10225.00 | 10225.00 | +17.22% | 787,700 |
| 2026-07-30 | 8980.00 | 9527.00 | 8602.00 | 8723.00 | -3.13% | 31,669,100 |
| 2026-07-29 | 10540.00 | 10600.00 | 8601.00 | 9005.00 | -12.36% | 31,735,700 |
| 2026-07-28 | 10700.00 | 10980.00 | 10060.00 | 10275.00 | -11.00% | 20,130,600 |
| 2026-07-27 | 11470.00 | 11750.00 | 11105.00 | 11545.00 | +1.14% | 15,997,700 |
| 2026-07-24 | 12000.00 | 12250.00 | 10925.00 | 11415.00 | -6.09% | 19,227,600 |
| 2026-07-23 | 12700.00 | 12890.00 | 11965.00 | 12155.00 | -3.03% | 21,347,200 |
| 2026-07-22 | 14145.00 | 14150.00 | 12245.00 | 12535.00 | +6.73% | 30,557,400 |
| 2026-07-21 | 11320.00 | 11845.00 | 10720.00 | 11745.00 | +6.43% | 23,646,000 |
| 2026-07-17 | 11325.00 | 11550.00 | 10150.00 | 11035.00 | -11.90% | 29,786,300 |
| 2026-07-16 | 12240.00 | 13135.00 | 11960.00 | 12525.00 | -0.63% | 27,191,500 |
| 2026-07-15 | 12400.00 | 12980.00 | 12030.00 | 12605.00 | +6.33% | 26,290,400 |
| 2026-07-14 | 11900.00 | 12065.00 | 10920.00 | 11855.00 | -0.38% | 30,014,400 |
| 2026-07-13 | 14510.00 | 14750.00 | 11740.00 | 11900.00 | -19.21% | 27,172,000 |
| 2026-07-10 | 14990.00 | 15365.00 | 14250.00 | 14730.00 | +0.34% | 21,279,300 |
| 2026-07-09 | 15420.00 | 15770.00 | 14325.00 | 14680.00 | -1.90% | 26,672,300 |
| 2026-07-08 | 15705.00 | 16850.00 | 14900.00 | 14965.00 | -8.50% | 24,772,500 |
| 2026-07-07 | 17895.00 | 18330.00 | 15965.00 | 16355.00 | -11.04% | 19,738,100 |
| 2026-07-06 | 20615.00 | 20830.00 | 18030.00 | 18385.00 | -10.58% | 19,033,600 |
| 2026-07-03 | 19100.00 | 21030.00 | 18010.00 | 20560.00 | +0.78% | 25,081,600 |
| 2026-07-02 | 21200.00 | 22370.00 | 20155.00 | 20400.00 | -9.95% | 23,081,500 |
| 2026-07-01 | 20970.00 | 24065.00 | 20760.00 | 22655.00 | +12.43% | 27,898,900 |
| 2026-06-30 | 18890.00 | 20730.00 | 18445.00 | 20150.00 | +8.28% | 22,570,300 |
| 2026-06-29 | 16945.00 | 18655.00 | 16780.00 | 18610.00 | +10.91% | 20,214,900 |
| 2026-06-26 | 18020.00 | 18020.00 | 15500.00 | 16780.00 | -10.84% | 19,830,400 |
| 2026-06-25 | 17700.00 | 18980.00 | 16850.00 | 18820.00 | +11.20% | 17,386,400 |
| 2026-06-24 | 16700.00 | 17870.00 | 16170.00 | 16925.00 | -0.03% | 19,953,400 |
| 2026-06-23 | 17150.00 | 18435.00 | 16570.00 | 16930.00 | -3.53% | 22,248,800 |
| 2026-06-22 | 19200.00 | 19830.00 | 17460.00 | 17550.00 | -9.14% | 21,251,700 |
| 2026-06-19 | 20350.00 | 20540.00 | 18610.00 | 19315.00 | -2.74% | 23,906,000 |
| 2026-06-18 | 20345.00 | 21835.00 | 19860.00 | 19860.00 | -4.73% | 31,712,500 |
| 2026-06-17 | 19290.00 | 20890.00 | 19105.00 | 20845.00 | +3.24% | 31,278,100 |
| 2026-06-16 | 19500.00 | 22100.00 | 18585.00 | 20190.00 | +4.69% | 39,288,300 |
| 2026-06-15 | 16800.00 | 19565.00 | 16110.00 | 19285.00 | +22.64% | 36,041,200 |
| 2026-06-12 | 18000.00 | 19140.00 | 15265.00 | 15725.00 | -5.44% | 42,287,400 |
| 2026-06-11 | 14430.00 | 16735.00 | 13895.00 | 16630.00 | +6.23% | 29,233,900 |
| 2026-06-10 | 17840.00 | 18345.00 | 15305.00 | 15655.00 | -12.91% | 35,796,800 |
| 2026-06-09 | 15675.00 | 17975.00 | 15065.00 | 17975.00 | +20.03% | 29,983,300 |
| 2026-06-08 | 13750.00 | 15570.00 | 13750.00 | 14975.00 | -5.52% | 19,413,800 |
| 2026-06-05 | 15100.00 | 16050.00 | 14600.00 | 15850.00 | -1.52% | 14,938,200 |
| 2026-06-04 | 16350.00 | 17095.00 | 15670.00 | 16095.00 | -3.91% | 14,367,700 |
| 2026-06-03 | 16230.00 | 17350.00 | 15300.00 | 16750.00 | +3.24% | 20,202,200 |
| 2026-06-02 | 15790.00 | 16540.00 | 14320.00 | 16225.00 | +1.03% | 28,521,200 |
| 2026-06-01 | 14420.00 | 17075.00 | 14115.00 | 16060.00 | +8.40% | 39,686,800 |
| 2026-05-29 | 13500.00 | 15345.00 | 13000.00 | 14815.00 | +13.87% | 27,968,600 |
| 2026-05-28 | 10835.00 | 13355.00 | 10775.00 | 13010.00 | +17.00% | 24,126,600 |
| 2026-05-27 | 11745.00 | 11985.00 | 10940.00 | 11120.00 | -2.84% | 10,921,000 |
| 2026-05-26 | 10905.00 | 11815.00 | 10685.00 | 11445.00 | +7.92% | 16,692,100 |
| 2026-05-25 | 10305.00 | 10605.00 | 10010.00 | 10605.00 | +16.51% | 5,570,200 |
| 2026-05-22 | 8595.00 | 9325.00 | 8581.00 | 9102.00 | +11.75% | 8,656,600 |
| 2026-05-21 | 8000.00 | 8420.00 | 7944.00 | 8145.00 | +3.61% | 7,303,800 |
| 2026-05-20 | 7380.00 | 7900.00 | 7089.00 | 7861.00 | +1.20% | 7,523,200 |
| 2026-05-19 | 7109.00 | 7782.00 | 7068.00 | 7768.00 | +7.98% | 8,393,000 |
| 2026-05-18 | 6762.00 | 7320.00 | 6593.00 | 7194.00 | +6.39% | 5,162,200 |
| 2026-05-15 | 7106.00 | 7213.00 | 6680.00 | 6762.00 | -2.14% | 3,570,300 |
| 2026-05-14 | 6550.00 | 7137.00 | 6538.00 | 6910.00 | +5.59% | 4,989,600 |
| 2026-05-13 | 6302.00 | 6699.00 | 6302.00 | 6544.00 | +0.65% | 2,367,200 |
| 2026-05-12 | 6650.00 | 6996.00 | 6502.00 | 6502.00 | -3.67% | 5,505,400 |
| 2026-05-11 | 6410.00 | 6826.00 | 6130.00 | 6750.00 | +1.31% | 7,384,000 |
| 2026-05-08 | 6569.00 | 6710.00 | 6439.00 | 6663.00 | +0.50% | 3,453,000 |
| 2026-05-07 | 6370.00 | 6640.00 | 6176.00 | 6630.00 | +7.93% | 4,999,500 |
| 2026-05-01 | 6448.00 | 6482.00 | 5981.00 | 6143.00 | -3.90% | 5,832,400 |
| 2026-04-30 | 6501.00 | 6678.00 | 6310.00 | 6392.00 | -2.95% | 6,450,100 |
| 2026-04-28 | 6477.00 | 6638.00 | 6461.00 | 6586.00 | +0.66% | 2,236,200 |
| 2026-04-27 | 6500.00 | 6587.00 | 6301.00 | 6543.00 | +0.54% | 2,459,800 |
| 2026-04-24 | 6386.00 | 6596.00 | 6369.00 | 6508.00 | +4.83% | 4,296,200 |
| 2026-04-23 | 6190.00 | 6260.00 | 5970.00 | 6208.00 | -0.89% | 3,416,600 |
| 2026-04-22 | 6024.00 | 6264.00 | 6018.00 | 6264.00 | +3.16% | 2,288,800 |
| 2026-04-21 | 6190.00 | 6254.00 | 6017.00 | 6072.00 | -2.41% | 4,025,200 |
| 2026-04-20 | 6124.00 | 6409.00 | 6075.00 | 6222.00 | +0.31% | 3,476,600 |
| 2026-04-17 | 6221.00 | 6388.00 | 6110.00 | 6203.00 | -0.56% | 3,628,900 |
| 2026-04-16 | 5847.00 | 6288.00 | 5794.00 | 6238.00 | +6.69% | 6,018,300 |
| 2026-04-15 | 5533.00 | 5883.00 | 5533.00 | 5847.00 | +10.76% | 7,076,400 |
| 2026-04-14 | 5164.00 | 5298.00 | 5101.00 | 5279.00 | +4.06% | 2,707,700 |
| 2026-04-13 | 4931.00 | 5130.00 | 4890.00 | 5073.00 | +2.34% | 3,045,500 |
| 2026-04-10 | 4879.00 | 5026.00 | 4860.00 | 4957.00 | +1.93% | 2,046,100 |
| 2026-04-09 | 4996.00 | 5004.00 | 4836.00 | 4863.00 | -3.13% | 2,088,600 |
| 2026-04-08 | 4896.00 | 5045.00 | 4824.00 | 5020.00 | +9.58% | 3,690,400 |
| 2026-04-07 | 4549.00 | 4643.00 | 4522.00 | 4581.00 | +0.70% | 2,046,400 |
| 2026-04-06 | 4338.00 | 4605.00 | 4326.00 | 4549.00 | +4.33% | 3,577,500 |
| 2026-04-03 | 4180.00 | 4360.00 | 4178.00 | 4360.00 | +12.92% | 4,397,700 |
| 2026-04-02 | 4090.00 | 4110.00 | 3841.00 | 3861.00 | -4.55% | 1,642,800 |
| 2026-04-01 | 3904.00 | 4050.00 | 3888.00 | 4045.00 | +9.50% | 1,726,000 |
| 2026-03-31 | 3665.00 | 3803.00 | 3606.00 | 3694.00 | -3.42% | 2,262,600 |
| 2026-03-30 | 3804.00 | 3857.00 | 3746.00 | 3825.00 | -7.27% | 2,524,000 |
| 2026-03-27 | 4090.00 | 4164.00 | 4007.00 | 4125.00 | -0.84% | 2,096,100 |
| 2026-03-26 | 4158.00 | 4274.00 | 4138.00 | 4160.00 | +1.27% | 1,460,700 |
| 2026-03-25 | 4135.00 | 4169.00 | 4050.00 | 4108.00 | +3.45% | 1,601,200 |
| 2026-03-24 | 4136.00 | 4175.00 | 3892.00 | 3971.00 | +1.15% | 2,484,700 |
| 2026-03-23 | 3903.00 | 3985.00 | 3828.00 | 3926.00 | -5.49% | 1,864,900 |
| 2026-03-19 | 4190.00 | 4255.00 | 4117.00 | 4154.00 | -4.29% | 2,258,100 |
| 2026-03-18 | 4266.00 | 4340.00 | 4205.00 | 4340.00 | +3.78% | 1,997,600 |
| 2026-03-17 | 4066.00 | 4345.00 | 4007.00 | 4182.00 | +5.13% | 3,619,700 |
| 2026-03-16 | 3919.00 | 3982.00 | 3845.00 | 3978.00 | +1.07% | 2,164,200 |
| 2026-03-13 | 3860.00 | 3936.00 | 3825.00 | 3936.00 | -1.60% | 1,845,000 |
| 2026-03-12 | 4030.00 | 4102.00 | 3914.00 | 4000.00 | -2.44% | 1,968,800 |
| 2026-03-11 | 4152.00 | 4233.00 | 4071.00 | 4100.00 | +0.27% | 2,050,400 |
| 2026-03-10 | 4080.00 | 4164.00 | 4031.00 | 4089.00 | +3.78% | 1,896,000 |
| 2026-03-09 | 4045.00 | 4120.00 | 3751.00 | 3940.00 | -8.90% | 4,320,500 |
| 2026-03-06 | 4280.00 | 4386.00 | 4206.00 | 4325.00 | -0.96% | 1,759,900 |
| 2026-03-05 | 4405.00 | 4478.00 | 4247.00 | 4367.00 | +2.97% | 2,129,000 |
| 2026-03-04 | 4247.00 | 4463.00 | 4146.00 | 4241.00 | -4.85% | 3,104,300 |
| 2026-03-03 | 4848.00 | 4907.00 | 4457.00 | 4457.00 | -8.42% | 3,873,500 |
| 2026-03-02 | 4700.00 | 4953.00 | 4671.00 | 4867.00 | +1.48% | 2,202,000 |
| 2026-02-27 | 4760.00 | 4854.00 | 4700.00 | 4796.00 | -1.90% | 2,857,400 |
| 2026-02-26 | 5231.00 | 5326.00 | 4836.00 | 4889.00 | -4.72% | 4,185,500 |
| 2026-02-25 | 5020.00 | 5274.00 | 4989.00 | 5131.00 | +3.20% | 4,070,200 |
| 2026-02-24 | 4774.00 | 5041.00 | 4670.00 | 4972.00 | +7.29% | 3,642,700 |
| 2026-02-20 | 4615.00 | 4785.00 | 4596.00 | 4634.00 | -0.66% | 2,057,300 |
| 2026-02-19 | 4700.00 | 4741.00 | 4542.00 | 4665.00 | +1.26% | 2,765,700 |
| 2026-02-18 | 4400.00 | 4621.00 | 4232.00 | 4607.00 | +3.67% | 4,548,700 |
| 2026-02-17 | 4050.00 | 4495.00 | 4000.00 | 4444.00 | +8.71% | 3,590,200 |
| 2026-02-16 | 4108.00 | 4159.00 | 4034.00 | 4088.00 | +0.62% | 1,399,900 |
| 2026-02-13 | 4059.00 | 4210.00 | 3999.00 | 4063.00 | -1.60% | 2,713,200 |
| 2026-02-12 | 4016.00 | 4132.00 | 3932.00 | 4129.00 | +2.81% | 2,689,500 |
| 2026-02-10 | 3884.00 | 4039.00 | 3872.00 | 4016.00 | +2.95% | 3,083,300 |
| 2026-02-09 | 4021.00 | 4172.00 | 3769.00 | 3901.00 | +10.48% | 7,913,500 |
| 2026-02-06 | 3510.00 | 3566.00 | 3423.00 | 3531.00 | +0.71% | 2,472,400 |
| 2026-02-05 | 3494.00 | 3542.00 | 3476.00 | 3506.00 | +1.71% | 2,401,500 |
| 2026-02-04 | 3408.00 | 3480.00 | 3384.00 | 3447.00 | +1.14% | 2,098,000 |
| 2026-02-03 | 3435.00 | 3518.00 | 3374.00 | 3408.00 | +4.28% | 4,259,400 |
| 2026-02-02 | 3296.00 | 3393.00 | 3167.00 | 3268.00 | +0.83% | 4,314,600 |
| 2026-01-30 | 3201.00 | 3268.00 | 3186.00 | 3241.00 | +0.37% | 2,156,900 |
| 2026-01-29 | 3247.00 | 3264.00 | 3167.00 | 3229.00 | -1.34% | 2,073,500 |
| 2026-01-28 | 3329.00 | 3339.00 | 3246.00 | 3273.00 | -2.91% | 2,843,300 |
| 2026-01-27 | 3385.00 | 3418.00 | 3343.00 | 3371.00 | -0.59% | 1,540,400 |
| 2026-01-26 | 3477.00 | 3506.00 | 3382.00 | 3391.00 | -5.31% | 2,284,800 |
| 2026-01-23 | 3601.00 | 3638.00 | 3543.00 | 3581.00 | -0.56% | 1,404,300 |
| 2026-01-22 | 3559.00 | 3690.00 | 3539.00 | 3601.00 | +1.95% | 1,835,200 |
| 2026-01-21 | 3433.00 | 3555.00 | 3427.00 | 3532.00 | -0.51% | 1,431,700 |
| 2026-01-20 | 3560.00 | 3585.00 | 3493.00 | 3550.00 | -2.04% | 2,015,400 |
| 2026-01-19 | 3600.00 | 3660.00 | 3551.00 | 3624.00 | -0.17% | 1,894,000 |
| 2026-01-16 | 3571.00 | 3703.00 | 3558.00 | 3630.00 | +0.33% | 2,734,700 |
| 2026-01-15 | 3643.00 | 3666.00 | 3592.00 | 3618.00 | -1.79% | 1,748,700 |
| 2026-01-14 | 3476.00 | 3758.00 | 3466.00 | 3684.00 | +6.91% | 3,472,000 |
| 2026-01-13 | 3545.00 | 3568.00 | 3430.00 | 3446.00 | +1.20% | 2,210,800 |
| 2026-01-09 | 3420.00 | 3474.00 | 3392.00 | 3405.00 | -0.09% | 2,061,500 |
| 2026-01-08 | 3590.00 | 3591.00 | 3408.00 | 3408.00 | -6.01% | 2,808,000 |
| 2026-01-07 | 3609.00 | 3647.00 | 3585.00 | 3626.00 | +0.30% | 1,537,100 |
| 2026-01-06 | 3700.00 | 3700.00 | 3565.00 | 3615.00 | -1.58% | 1,699,800 |
| 2026-01-05 | 3660.00 | 3717.00 | 3637.00 | 3673.00 | +3.76% | 1,578,500 |
| 2025-12-30 | 3501.00 | 3569.00 | 3500.00 | 3540.00 | +0.20% | 643,700 |
| 2025-12-29 | 3561.00 | 3597.00 | 3501.00 | 3533.00 | -0.11% | 826,200 |
| 2025-12-26 | 3569.00 | 3577.00 | 3513.00 | 3537.00 | -1.12% | 934,200 |
| 2025-12-25 | 3609.00 | 3628.00 | 3550.00 | 3577.00 | +0.62% | 819,400 |
| 2025-12-24 | 3514.00 | 3613.00 | 3492.00 | 3555.00 | +1.48% | 1,572,200 |
| 2025-12-23 | 3457.00 | 3510.00 | 3450.00 | 3503.00 | +0.40% | 982,800 |
| 2025-12-22 | 3450.00 | 3524.00 | 3435.00 | 3489.00 | +3.53% | 1,248,500 |
| 2025-12-19 | 3372.00 | 3392.00 | 3346.00 | 3370.00 | +0.21% | 1,857,000 |
| 2025-12-18 | 3312.00 | 3397.00 | 3299.00 | 3363.00 | -1.52% | 1,330,700 |
| 2025-12-17 | 3355.00 | 3448.00 | 3313.00 | 3415.00 | +0.41% | 1,529,200 |
| 2025-12-16 | 3449.00 | 3479.00 | 3356.00 | 3401.00 | -3.35% | 1,871,500 |
| 2025-12-15 | 3528.00 | 3591.00 | 3488.00 | 3519.00 | -3.24% | 1,558,200 |
| 2025-12-12 | 3702.00 | 3703.00 | 3637.00 | 3637.00 | +0.06% | 1,564,200 |
| 2025-12-11 | 3815.00 | 3819.00 | 3632.00 | 3635.00 | -4.24% | 2,557,300 |
| 2025-12-10 | 3885.00 | 3985.00 | 3756.00 | 3796.00 | -1.20% | 2,074,800 |
| 2025-12-09 | 3858.00 | 3899.00 | 3824.00 | 3842.00 | -0.44% | 1,130,500 |
| 2025-12-08 | 3871.00 | 3882.00 | 3783.00 | 3859.00 | -0.05% | 2,313,100 |
| 2025-12-05 | 3734.00 | 3861.00 | 3721.00 | 3861.00 | -0.34% | 2,461,100 |
| 2025-12-04 | 3691.00 | 3883.00 | 3666.00 | 3874.00 | +4.73% | 3,587,000 |
| 2025-12-03 | 3518.00 | 3764.00 | 3509.00 | 3699.00 | +6.48% | 5,174,000 |
| 2025-12-02 | 3400.00 | 3498.00 | 3374.00 | 3474.00 | +3.52% | 2,357,000 |
| 2025-12-01 | 3314.00 | 3369.00 | 3277.00 | 3356.00 | +2.98% | 1,608,900 |
| 2025-11-28 | 3242.00 | 3289.00 | 3238.00 | 3259.00 | +0.40% | 743,200 |
| 2025-11-27 | 3201.00 | 3259.00 | 3184.00 | 3246.00 | +0.56% | 1,268,400 |
| 2025-11-26 | 3205.00 | 3244.00 | 3174.00 | 3228.00 | +0.72% | 1,496,900 |
| 2025-11-25 | 3243.00 | 3276.00 | 3205.00 | 3205.00 | +1.42% | 1,316,200 |
| 2025-11-21 | 3124.00 | 3213.00 | 3122.00 | 3160.00 | -3.19% | 2,416,000 |
| 2025-11-20 | 3329.00 | 3430.00 | 3264.00 | 3264.00 | +3.75% | 2,711,200 |
| 2025-11-19 | 3141.00 | 3204.00 | 3090.00 | 3146.00 | +0.58% | 2,257,300 |
| 2025-11-18 | 3238.00 | 3253.00 | 3117.00 | 3128.00 | -4.84% | 2,618,100 |
| 2025-11-17 | 3365.00 | 3393.00 | 3286.00 | 3287.00 | -2.40% | 1,978,600 |
| 2025-11-14 | 3238.00 | 3378.00 | 3235.00 | 3368.00 | +1.81% | 2,694,400 |
| 2025-11-13 | 3321.00 | 3358.00 | 3258.00 | 3308.00 | -1.52% | 2,496,800 |
| 2025-11-12 | 3338.00 | 3399.00 | 3299.00 | 3359.00 | -1.44% | 2,744,500 |
| 2025-11-11 | 3588.00 | 3596.00 | 3402.00 | 3408.00 | -4.00% | 2,767,200 |
| 2025-11-10 | 3600.00 | 3608.00 | 3465.00 | 3550.00 | -2.61% | 4,852,900 |
| 2025-11-07 | 3785.00 | 3899.00 | 3645.00 | 3645.00 | -16.11% | 4,554,200 |
| 2025-11-06 | 4393.00 | 4421.00 | 4288.00 | 4345.00 | +3.23% | 2,894,500 |
| 2025-11-05 | 4376.00 | 4398.00 | 4112.00 | 4209.00 | -6.09% | 3,731,900 |
| 2025-11-04 | 4500.00 | 4677.00 | 4480.00 | 4482.00 | +1.84% | 3,209,100 |
| 2025-10-31 | 4205.00 | 4575.00 | 4151.00 | 4401.00 | +4.56% | 4,396,200 |
| 2025-10-30 | 4167.00 | 4241.00 | 4155.00 | 4209.00 | -0.17% | 3,183,300 |
| 2025-10-29 | 4134.00 | 4254.00 | 4101.00 | 4216.00 | +2.78% | 2,454,300 |
| 2025-10-28 | 4125.00 | 4251.00 | 4081.00 | 4102.00 | -0.56% | 2,137,900 |
| 2025-10-27 | 3948.00 | 4149.00 | 3907.00 | 4125.00 | +6.07% | 3,061,600 |
| 2025-10-24 | 3692.00 | 3889.00 | 3683.00 | 3889.00 | +6.75% | 2,942,100 |
| 2025-10-23 | 3665.00 | 3680.00 | 3610.00 | 3643.00 | -2.33% | 1,624,200 |
| 2025-10-22 | 3693.00 | 3773.00 | 3652.00 | 3730.00 | +1.44% | 1,844,500 |
| 2025-10-21 | 3750.00 | 3755.00 | 3648.00 | 3677.00 | -0.62% | 1,733,900 |
| 2025-10-20 | 3614.00 | 3700.00 | 3594.00 | 3700.00 | +4.31% | 1,502,100 |
| 2025-10-17 | 3549.00 | 3580.00 | 3514.00 | 3547.00 | -0.42% | 1,029,000 |
| 2025-10-16 | 3525.00 | 3570.00 | 3503.00 | 3562.00 | +2.89% | 1,492,900 |
| 2025-10-15 | 3408.00 | 3483.00 | 3398.00 | 3462.00 | +3.41% | 1,226,600 |
| 2025-10-14 | 3441.00 | 3509.00 | 3343.00 | 3348.00 | -3.63% | 2,205,000 |
| 2025-10-10 | 3623.00 | 3633.00 | 3447.00 | 3474.00 | -4.38% | 2,120,900 |
| 2025-10-09 | 3651.00 | 3665.00 | 3601.00 | 3633.00 | +0.97% | 1,488,700 |
| 2025-10-08 | 3470.00 | 3628.00 | 3470.00 | 3598.00 | +3.54% | 1,924,800 |
| 2025-10-07 | 3548.00 | 3555.00 | 3475.00 | 3475.00 | -1.89% | 1,390,100 |
| 2025-10-06 | 3618.00 | 3631.00 | 3499.00 | 3542.00 | +2.88% | 2,147,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+76.11%). Pire mois : Nov (-27.29%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de TAIYO YUDEN CO.,LTD. (6976.T) ?
10070.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6976.T ?
Plus haut à 24065.00 et plus bas à 3090.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de TAIYO YUDEN CO.,LTD. ?
Historiquement, le mois le plus fort de 6976.T a été Mai (moyenne +76.11%) et le plus faible Nov (moyenne -27.29%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.