Taiyo Yuden Co., Ltd. (FRA:TYC1)
Germany · Delayed Price · Currency is EUR 48.00
-0.60 (-1.23%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TYC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 78.50 | 79.50 | 78.00 | 79.50 | 79.50 | -3.05% | 465 |
| Jul 9, 2026 | 78.50 | 82.00 | 78.00 | 82.00 | 82.00 | - | 47 |
| Jul 8, 2026 | 80.50 | 82.00 | 77.00 | 82.00 | 82.00 | -3.53% | 427 |
| Jul 7, 2026 | 87.00 | 88.50 | 85.00 | 85.00 | 85.00 | -17.48% | 220 |
| Jul 6, 2026 | 98.50 | 103.00 | 98.50 | 103.00 | 103.00 | -6.36% | 459 |
| Jul 3, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3.77% | 214 |
| Jul 2, 2026 | 110.00 | 116.00 | 106.00 | 106.00 | 106.00 | -13.82% | 275 |
| Jul 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 9.82% | 73 |
| Jun 30, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 10.89% | 210 |
| Jun 29, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 10.99% | 370 |
| Jun 26, 2026 | 89.00 | 92.50 | 89.00 | 91.00 | 91.00 | -8.54% | 123 |
| Jun 25, 2026 | 102.00 | 104.00 | 99.50 | 99.50 | 99.50 | 8.74% | 273 |
| Jun 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Jun 23, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -9.28% | 313 |
| Jun 22, 2026 | 94.50 | 97.00 | 92.00 | 97.00 | 97.00 | -6.73% | 1,900 |
| Jun 19, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -5.45% | 200 |
| Jun 18, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | -2.65% | 663 |