Taiyo Yuden Co., Ltd. (FRA:TYC1)
Germany · Delayed Price · Currency is EUR 47.40
-1.20 (-2.47%)
At close: Oct 23, 2026
FRA:TYC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Oct 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -5.63% | - |
| Oct 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 20, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | -3.70% | 105 |
| Oct 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 16, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -5.26% | 2 |
| Oct 15, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | -8.06% | 125 |
| Oct 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Oct 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Oct 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Oct 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Oct 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Oct 7, 2026 | 65.50 | 65.50 | 62.50 | 62.50 | 62.50 | -0.79% | 124 |
| Oct 6, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | 6.78% | 20 |
| Oct 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.42% | - |
| Oct 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Oct 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.69% | - |
| Sep 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 29, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 2.49% | 170 |
| Sep 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 1.00% | - |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 2.04% | - |
| Sep 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.76 | -6.67% | - |
| Sep 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Sep 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 0.97% | - |
| Sep 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | 2.82% | - |
| Sep 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.35 | -3.69% | - |
| Sep 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 1.98% | - |
| Sep 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 5.65% | - |
| Sep 14, 2026 | 48.60 | 48.60 | 47.80 | 47.80 | 47.56 | -6.27% | 37 |
| Sep 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Sep 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 2.97% | - |
| Sep 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.98% | - |
| Sep 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -7.27% | - |
| Sep 7, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.73 | 5.77% | 146 |
| Sep 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 7.44% | - |
| Sep 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.16 | -0.41% | - |
| Sep 2, 2026 | 47.20 | 48.60 | 47.20 | 48.60 | 48.36 | -2.02% | 110 |
| Sep 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.35 | 1.22% | - |
| Aug 31, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.76 | - | - |
| Aug 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.76 | 3.38% | - |
| Aug 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | -1.25% | - |
| Aug 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | -1.23% | - |
| Aug 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | 0.83% | - |
| Aug 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | -0.82% | - |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | -5.63% | - |
| Aug 20, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.24 | - | 52 |
| Aug 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -1.90% | - |
| Aug 18, 2026 | 53.00 | 54.50 | 52.50 | 52.50 | 52.24 | -13.22% | 380 |
| Aug 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -0.82% | - |