Taiyo Yuden Co., Ltd. (FRA:TYC1)
Germany · Delayed Price · Currency is EUR 51.00
+1.40 (2.82%)
At close: Sep 18, 2026
FRA:TYC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Sep 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Sep 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Sep 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | - |
| Sep 14, 2026 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | -6.27% | 37 |
| Sep 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Sep 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -7.27% | - |
| Sep 7, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 5.77% | 146 |
| Sep 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7.44% | - |
| Sep 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Sep 2, 2026 | 47.20 | 48.60 | 47.20 | 48.60 | 48.60 | -2.02% | 110 |
| Sep 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Aug 31, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Aug 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Aug 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Aug 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Aug 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -5.63% | - |
| Aug 20, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 52 |
| Aug 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 18, 2026 | 53.00 | 54.50 | 52.50 | 52.50 | 52.50 | -13.22% | 380 |
| Aug 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 14, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | 150 |
| Aug 13, 2026 | 61.00 | 61.50 | 59.50 | 61.50 | 61.50 | 6.96% | 951 |
| Aug 12, 2026 | 55.00 | 58.00 | 55.00 | 57.50 | 57.50 | 12.75% | 598 |
| Aug 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Aug 10, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 51 |
| Aug 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -7.14% | - |
| Aug 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -18.25% | 50 |
| Aug 5, 2026 | 60.00 | 71.00 | 60.00 | 68.50 | 68.50 | 14.17% | 60 |
| Aug 4, 2026 | 55.50 | 61.00 | 55.50 | 60.00 | 60.00 | 11.11% | 300 |
| Aug 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 31, 2026 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | 9.50% | 325 |
| Jul 30, 2026 | 45.20 | 48.40 | 45.00 | 48.40 | 48.40 | 0.83% | 102 |
| Jul 29, 2026 | 46.20 | 48.20 | 46.20 | 48.00 | 48.00 | -11.93% | 64 |
| Jul 28, 2026 | 53.50 | 54.50 | 52.50 | 54.50 | 54.50 | -9.92% | 560 |
| Jul 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Jul 24, 2026 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | -1.56% | 51 |
| Jul 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |
| Jul 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.88% | - |
| Jul 21, 2026 | 62.50 | 64.50 | 62.50 | 64.50 | 64.50 | 10.26% | 300 |
| Jul 20, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 1.74% | 500 |
| Jul 17, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -10.85% | 5 |
| Jul 16, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -2.27% | 250 |
| Jul 15, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 3.94% | 100 |
| Jul 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Jul 13, 2026 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | -17.61% | 150 |