Taiyo Yuden Co., Ltd. (FRA:TYC1)
Germany · Delayed Price · Currency is EUR 35.00
+2.00 (6.06%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TYC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.36% | - |
| 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 | - | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | -4.27% | - |
| Mar 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | 2.63% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 5.56% | - |
| Mar 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | 1.89% | - |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -1.85% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | -1.82% | - |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 3.77% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -10.17% | - |
| Mar 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | -0.84% | - |
| Mar 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -0.83% | - |
| Mar 4, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.73 | - | 218 |
| Mar 3, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.73 | -8.40% | 137 |
| Mar 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.91 | 0.77% | - |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | -0.76% | - |
| Feb 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.91 | -8.39% | - |
| Feb 25, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.28 | 5.15% | 264 |
| Feb 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.90 | 7.94% | - |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | 0.80% | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | -0.79% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | - | - |
| Feb 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | 2.44% | - |
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | 9.82% | - |
| Feb 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 0.90% | - |
| Feb 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | -1.77% | - |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 2.73% | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 1.85% | - |