What is the all time high of 6976?

Taiyo Yuden Co., Ltd. (6976) closed at its highest ever adjusted price, ¥22,655, on Jul 1, 2026. Its lowest close was ¥314.68 on Oct 27, 2008.

How much has 6976 returned over the last 10 years?

+671.9% in price terms from the close ten years before Nov 13, 2026, which is +22.7% a year compounded. Over one year the return is +116.8%; over five years +26.2%.

What was the worst drawdown in 6976 history?

-94.9% from the Apr 21, 2000 peak to the Oct 27, 2008 trough on adjusted closes; the previous peak was regained on Sep 6, 2021.

How far back does 6976 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 13, 2026: 6,666 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 6976 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 6976 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 6976?

Among complete calendar years, 2009 was the best at +141.5% and 2008 the worst at -72.0%, measured close to close.

JPX · 6976 · stock

Taiyo Yuden Co., Ltd. (6976) stock price history

Every JPX trading session of Taiyo Yuden Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,666 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6976 data, free key Year by year table

6976 adjusted close, 2000 to 2026

6976Taiyo Yuden Co., Ltd.

¥7,095+116.8% over one year

¥22,655
All time high, 2026: ¥24,065
52 week high, ¥3,056 low: 6,666
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6976 key facts

Taiyo Yuden Co., Ltd. (6976) closed at ¥7,095 on Nov 13, 2026 on JPX.
6976's all time high close is ¥22,655, set on Jul 1, 2026; its all time low close is ¥314.68 on Oct 27, 2008.
6976's 52 week range is ¥3,056 to ¥24,065.
6976 returned +116.8% over the year to Nov 13, 2026 and +26.2% over five years.
Over ten years 6976 returned +672%, +22.7% a year compounded.
6976's deepest drawdown was -94.9% from Apr 21, 2000 to Oct 27, 2008.
DataCedar holds 6,666 daily sessions of 6976 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6976 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6976 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-33.0%
3 months	-35.1%
6 months	+8.4%
Year to date	+102.6%
1 year	+116.8%
3 years	+97.3%
5 years	+26.2%
10 years	+671.9%
Since Jan 4, 2000	+63.1%
Compound annual growth, 26.9 years	+1.8%

6976 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥22,655 on Jul 1, 2026
All time low close: ¥314.68 on Oct 27, 2008
52 week high: ¥24,065 on Jul 1, 2026
52 week low: ¥3,056 on Nov 19, 2025
Deepest drawdown: -94.9% from Apr 21, 2000 to Oct 27, 2008, recovered Sep 6, 2021
Best single session: +22.6% on Jun 15, 2026
Worst single session: -19.2% on Jul 13, 2026
Volatility, 1 year annualised: 92.4%
Sessions closing higher, 1 year: 53%
Best calendar year: 2009, +142%
Worst calendar year: 2008, -72%

6976 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,620	¥24,065	¥3,132	¥7,095	+102.6%	3.3B	206
2025	¥2,164	¥4,626	¥1,697	¥3,501	+61.0%	504.6M	243
2024	¥3,358	¥4,879	¥1,997	¥2,175	-37.5%	631M	245
2023	¥3,459	¥4,257	¥3,061	¥3,480	-0.5%	359.7M	246
2022	¥6,018	¥6,314	¥3,322	¥3,495	-41.0%	373M	244
2021	¥4,356	¥6,866	¥3,923	¥5,929	+38.1%	425.2M	245
2020	¥2,894	¥4,343	¥2,003	¥4,294	+45.5%	651.5M	241
2019	¥1,339	¥2,986	¥1,226	¥2,951	+107.0%	1.3B	241
2018	¥1,516	¥3,208	¥1,357	¥1,425	-6.0%	792.5M	261
2017	¥1,197	¥1,853	¥1,036	¥1,516	+26.8%	556.9M	253
2016	¥1,385	¥1,408	¥654.44	¥1,195	-15.2%	556.8M	244
2015	¥1,177	¥1,734	¥1,040	¥1,410	+19.6%	473.5M	244
2014	¥1,121	¥1,242	¥796.08	¥1,179	+4.3%	451.8M	244
2013	¥649.89	¥1,568	¥588.58	¥1,130	+83.3%	604.7M	245
2012	¥469.63	¥754.65	¥457.48	¥616.38	+32.6%	727.9M	248
2011	¥1,002	¥1,146	¥391.90	¥464.77	-53.3%	646.6M	245
2010	¥952.47	¥1,272	¥734.57	¥994.82	+4.7%	569.2M	243
2009	¥409.88	¥1,064	¥377.62	¥950.09	+141.5%	524.8M	241
2008	¥1,358	¥1,372	¥314.68	¥393.35	-72.0%	483.8M	239
2007	¥1,657	¥2,259	¥1,298	¥1,405	-13.8%	347.9M	241
2006	¥1,254	¥1,727	¥997.34	¥1,630	+30.0%	387.8M	259
2005	¥912.37	¥1,383	¥807.51	¥1,254	+37.4%	290M	252
2004	¥1,065	¥1,543	¥790.67	¥912.37	-14.3%	290.2M	260
2003	¥948.05	¥1,389	¥662.65	¥1,065	+12.3%	278.8M	261
2002	¥1,488	¥1,964	¥904.34	¥948.05	-36.3%	211.8M	257
2001	¥2,853	¥3,174	¥1,042	¥1,488	-47.8%	206.5M	261
2000	¥4,499	¥6,789	¥2,763	¥2,853	n/a	184.9M	257

6976 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥7,095	-17.0%
October 2026	¥8,553	-8.3%
September 2026	¥9,324	+1.5%
August 2026	¥9,184	-10.2%
July 2026	¥10,225	-49.3%
June 2026	¥20,150	+36.0%
May 2026	¥14,815	+131.8%
April 2026	¥6,392	+73.0%
March 2026	¥3,694	-22.1%
February 2026	¥4,744	+48.0%
January 2026	¥3,206	-8.4%
December 2025	¥3,501	+8.6%

About the 6976 data

Daily bars. 6,666 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A6976/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

6965 Hamamatsu Photonics K.K.
6966 Mitsui High-tec, Inc.
6969 Matsuo Electric Co.,Ltd.
6971 Kyocera Corporation
6977 Japan Resistor Mfg. Co., Ltd.
6981 Murata Manufacturing Co., Ltd.
6982 The Lead Co., Inc.
6986 Futaba Corporation

Browse JPX

Historical data guides

Common questions

6976 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market