Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS · Delayed Price · Currency is USD
82.57
-6.49 (-7.28%)
Sep 19, 2025, 3:32 PM EDT
Taiyo Yuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -7.28% | 273 |
| Sep 18, 2025 | 88.76 | 89.05 | 88.76 | 89.05 | 89.05 | 3.44% | 101 |
| Sep 17, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - | - |
| Sep 16, 2025 | 85.19 | 86.09 | 85.19 | 86.09 | 86.09 | 2.59% | 9 |
| Sep 15, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.22% | 1 |
| Sep 12, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.93% | 2 |
| Sep 11, 2025 | 82.55 | 82.96 | 81.13 | 82.96 | 82.96 | 0.68% | 15 |
| Sep 10, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.50% | 2 |
| Sep 9, 2025 | 83.02 | 83.02 | 81.10 | 81.18 | 81.18 | -3.35% | 6 |
| Sep 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.73% | 10 |
| Sep 5, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 2.77% | 1 |
| Sep 4, 2025 | 79.78 | 81.14 | 79.78 | 81.14 | 81.14 | 0.56% | 21 |
| Sep 3, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.38% | 2 |
| Sep 2, 2025 | 80.20 | 80.39 | 80.20 | 80.39 | 80.39 | -1.86% | 16 |
| Aug 29, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -4.87% | 200 |
| Aug 28, 2025 | 83.48 | 86.10 | 83.48 | 86.10 | 86.10 | 5.79% | 13 |
| Aug 27, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.75% | 26 |
| Aug 26, 2025 | 81.72 | 81.72 | 80.79 | 80.79 | 80.79 | -1.85% | 305 |
| Aug 25, 2025 | 82.39 | 82.39 | 82.31 | 82.31 | 82.31 | 2.00% | 326 |
| Aug 22, 2025 | 81.10 | 81.10 | 80.70 | 80.70 | 80.70 | 1.71% | 16 |
| Aug 21, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - | - |
| Aug 20, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -1.09% | 1 |
| Aug 19, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 3.07% | 1 |
| Aug 18, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - | - |
| Aug 15, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - | - |
| Aug 14, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.81% | 5 |
| Aug 13, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.77% | 1,001 |
| Aug 12, 2025 | 75.62 | 77.80 | 75.62 | 77.80 | 77.80 | 1.97% | 151 |
| Aug 11, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.11% | 2 |
| Aug 8, 2025 | 75.79 | 76.60 | 75.71 | 76.38 | 76.38 | 2.73% | 3,002 |
| Aug 7, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.73% | 245 |
| Aug 6, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.43% | 1 |
| Aug 5, 2025 | 73.51 | 73.51 | 73.50 | 73.50 | 73.50 | -3.24% | 284 |
| Aug 4, 2025 | 75.00 | 75.96 | 75.00 | 75.96 | 75.96 | 0.42% | 45 |
| Aug 1, 2025 | 74.99 | 75.64 | 74.99 | 75.64 | 75.64 | 2.92% | 56 |
| Jul 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.99% | 1 |
| Jul 24, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 1.71% | 1 |
| Jul 23, 2025 | 73.58 | 73.73 | 73.58 | 73.73 | 73.73 | 10.74% | 27 |
| Jul 22, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -4.81% | 12 |
| Jul 21, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Jul 18, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Jul 17, 2025 | 70.48 | 70.48 | 69.94 | 69.94 | 69.94 | 2.34% | 2 |
| Jul 16, 2025 | 70.10 | 70.10 | 68.35 | 68.35 | 68.35 | -0.43% | 2 |
| Jul 15, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.98% | 1 |
| Jul 14, 2025 | 69.01 | 69.33 | 69.01 | 69.33 | 69.33 | -1.08% | 16 |
| Jul 11, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - | - |