Taiyo Yuden Co., Ltd. (FRA:TYC1)
Germany · Delayed Price · Currency is EUR 91.00
+1.50 (1.68%)
Last updated: Jun 3, 2026, 3:04 PM CET
FRA:TYC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 86.00 | 89.50 | 86.00 | 89.50 | 89.50 | 5.92% | 30 |
| Jun 1, 2026 | 84.00 | 88.50 | 84.00 | 84.50 | 84.50 | 3.05% | 209 |
| May 29, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 13.89% | 105 |
| May 28, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 17.07% | 224 |
| May 27, 2026 | 59.50 | 62.50 | 59.50 | 61.50 | 61.50 | -4.65% | 685 |
| May 26, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 7.50% | 2 |
| May 25, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 20.00% | 93 |
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13.64% | 400 |
| May 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 400 |
| May 20, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 1.90% | 890 |
| May 19, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 7.11% | 6 |
| May 18, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 8.84% | 120 |
| May 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| May 14, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 6.78% | 3 |
| May 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| May 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| May 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.85% | - |
| May 8, 2026 | 36.00 | 36.00 | 34.20 | 34.20 | 34.20 | -4.47% | 13 |
| May 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 6.55% | - |
| May 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Apr 30, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -1.14% | 26 |
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Apr 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Apr 24, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 7.27% | 141 |
| Apr 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Apr 22, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 4.97% | 23 |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Apr 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Apr 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Apr 16, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 7.69% | 8 |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 7.59% | - |
| Apr 14, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 6.62% | 6 |
| Apr 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Apr 10, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | 114 |
| Apr 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Apr 8, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 12.90% | 212 |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 19.23% | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 7.92% | - |
| Mar 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.31% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -1.79% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 1.82% | - |
| Mar 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 1.85% | - |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | 2.86% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | -6.25% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - | - |