Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS
· Delayed Price · Currency is USD
59.25
+7.55 (14.60%)
Apr 24, 2025, 4:00 PM EDT
Taiyo Yuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 62.36 | 62.36 | 62.33 | 62.33 | 62.33 | 5.20% | 10 |
| Apr 24, 2025 | 59.25 | 59.25 | 56.78 | 59.25 | 59.25 | -1.29% | 22 |
| Apr 23, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - | - |
| Apr 22, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - | - |
| Apr 21, 2025 | 57.68 | 60.03 | 53.05 | 60.03 | 60.03 | 2.57% | 125 |
| Apr 17, 2025 | 58.53 | 58.53 | 58.52 | 58.52 | 58.52 | 2.85% | 20 |
| Apr 16, 2025 | 58.91 | 58.91 | 54.25 | 56.90 | 56.90 | -4.05% | 44 |
| Apr 15, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 2.54% | 7 |
| Apr 14, 2025 | 59.95 | 61.96 | 57.83 | 57.83 | 57.83 | 4.07% | 205 |
| Apr 11, 2025 | 55.58 | 58.37 | 52.78 | 55.57 | 55.57 | 0.94% | 200 |
| Apr 10, 2025 | 55.00 | 55.06 | 51.35 | 55.06 | 55.06 | 3.43% | 162 |
| Apr 9, 2025 | 48.38 | 53.23 | 48.38 | 53.23 | 53.23 | 4.66% | 255 |
| Apr 8, 2025 | 55.65 | 55.65 | 50.86 | 50.86 | 50.86 | 2.46% | 76 |
| Apr 7, 2025 | 52.00 | 52.00 | 45.35 | 49.64 | 49.64 | -11.24% | 427 |
| Apr 4, 2025 | 58.85 | 58.85 | 53.00 | 55.93 | 55.93 | -10.36% | 123 |
| Apr 3, 2025 | 62.38 | 62.39 | 59.98 | 62.39 | 62.39 | -0.01% | 29 |
| Apr 2, 2025 | 65.15 | 65.15 | 62.39 | 62.39 | 62.39 | -1.96% | 20 |
| Apr 1, 2025 | 65.06 | 65.06 | 63.64 | 63.64 | 63.64 | -3.21% | 22 |
| Mar 31, 2025 | 63.05 | 65.75 | 63.05 | 65.75 | 65.75 | -1.25% | 21 |
| Mar 28, 2025 | 66.33 | 66.58 | 66.33 | 66.58 | 66.58 | -6.49% | 24 |
| Mar 27, 2025 | 67.61 | 71.20 | 64.03 | 71.20 | 71.20 | 0.52% | 428 |
| Mar 26, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -4.25% | 2 |
| Mar 25, 2025 | 65.86 | 73.97 | 65.86 | 73.97 | 73.97 | -0.31% | 288 |
| Mar 24, 2025 | 65.40 | 74.20 | 65.40 | 74.20 | 74.20 | 8.37% | 129 |
| Mar 21, 2025 | 64.20 | 72.25 | 64.20 | 68.47 | 68.47 | -7.85% | 215 |
| Mar 20, 2025 | 72.94 | 74.30 | 72.94 | 74.30 | 74.30 | 5.35% | 40 |
| Mar 19, 2025 | 67.30 | 70.53 | 67.30 | 70.53 | 70.53 | 11.41% | 40 |
| Mar 18, 2025 | 65.01 | 70.48 | 63.30 | 63.30 | 63.30 | -0.77% | 393 |
| Mar 17, 2025 | 64.42 | 68.33 | 63.50 | 63.79 | 63.79 | -7.59% | 1,795 |
| Mar 14, 2025 | 68.34 | 69.03 | 68.00 | 69.03 | 69.03 | 5.83% | 112 |
| Mar 13, 2025 | 65.23 | 68.35 | 65.23 | 65.23 | 65.23 | -7.03% | 125 |
| Mar 12, 2025 | 69.59 | 72.16 | 69.59 | 70.16 | 70.16 | -2.34% | 205 |
| Mar 11, 2025 | 71.00 | 73.60 | 71.00 | 71.84 | 71.84 | 3.40% | 226 |
| Mar 10, 2025 | 69.47 | 69.47 | 66.90 | 69.47 | 69.47 | -1.65% | 23 |
| Mar 7, 2025 | 69.70 | 70.64 | 69.70 | 70.64 | 70.64 | 4.58% | 27 |
| Mar 6, 2025 | 67.54 | 70.40 | 67.54 | 67.54 | 67.54 | -0.22% | 54 |
| Mar 5, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 6.43% | 19 |
| Mar 4, 2025 | 63.60 | 67.05 | 61.19 | 63.60 | 63.60 | -6.21% | 86 |
| Mar 3, 2025 | 64.28 | 68.20 | 64.28 | 67.81 | 67.81 | 1.97% | 331 |
| Feb 28, 2025 | 67.80 | 69.60 | 66.40 | 66.50 | 66.50 | -2.46% | 761 |
| Feb 27, 2025 | 71.20 | 72.50 | 68.18 | 68.18 | 68.18 | 0.40% | 36 |
| Feb 26, 2025 | 69.35 | 69.35 | 67.91 | 67.91 | 67.91 | -2.65% | 50 |
| Feb 25, 2025 | 70.00 | 71.00 | 69.00 | 69.75 | 69.75 | -1.45% | 220 |
| Feb 24, 2025 | 70.78 | 74.50 | 70.78 | 70.78 | 70.78 | -3.45% | 207 |
| Feb 21, 2025 | 73.31 | 73.31 | 70.48 | 73.31 | 73.31 | -0.87% | 99 |
| Feb 20, 2025 | 73.95 | 73.95 | 69.65 | 73.95 | 73.95 | 6.36% | 50 |
| Feb 19, 2025 | 66.46 | 69.53 | 66.46 | 69.53 | 69.53 | -2.28% | 31 |
| Feb 18, 2025 | 68.50 | 73.60 | 68.33 | 71.15 | 71.15 | 4.25% | 1,828 |
| Feb 14, 2025 | 69.85 | 70.25 | 68.25 | 68.25 | 68.25 | -2.40% | 79 |
| Feb 13, 2025 | 72.50 | 73.60 | 69.93 | 69.93 | 69.93 | -0.57% | 108 |