Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS · Delayed Price · Currency is USD
15.43
+1.17 (8.20%)
At close: Sep 4, 2026
TYOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.70 | 15.47 | 14.70 | 15.43 | 15.43 | 8.20% | 20,364 |
| Sep 3, 2026 | 14.48 | 14.48 | 14.12 | 14.26 | 14.26 | -1.04% | 9,546 |
| Sep 2, 2026 | 13.80 | 14.41 | 13.80 | 14.41 | 14.41 | 2.93% | 51,792 |
| Sep 1, 2026 | 14.20 | 14.26 | 13.90 | 14.00 | 14.00 | -1.39% | 12,395 |
| Aug 31, 2026 | 14.36 | 14.36 | 14.12 | 14.20 | 14.20 | 0.47% | 9,059 |
| Aug 28, 2026 | 14.45 | 14.54 | 14.13 | 14.13 | 14.13 | 0.71% | 27,400 |
| Aug 27, 2026 | 14.22 | 14.22 | 13.81 | 14.03 | 14.03 | -1.29% | 20,392 |
| Aug 26, 2026 | 14.15 | 14.37 | 14.03 | 14.21 | 14.21 | -2.11% | 29,572 |
| Aug 25, 2026 | 14.72 | 14.72 | 14.40 | 14.52 | 14.52 | 1.40% | 14,542 |
| Aug 24, 2026 | 14.45 | 14.62 | 14.15 | 14.32 | 14.32 | -2.39% | 41,314 |
| Aug 21, 2026 | 14.80 | 14.80 | 14.46 | 14.67 | 14.67 | -1.13% | 19,677 |
| Aug 20, 2026 | 14.87 | 15.12 | 14.74 | 14.84 | 14.84 | -4.94% | 37,145 |
| Aug 19, 2026 | 15.64 | 16.77 | 15.27 | 15.61 | 15.61 | 3.17% | 65,209 |
| Aug 18, 2026 | 16.00 | 16.00 | 15.07 | 15.13 | 15.13 | -14.52% | 71,578 |
| Aug 17, 2026 | 18.40 | 18.40 | 17.28 | 17.70 | 17.70 | 2.87% | 77,232 |
| Aug 14, 2026 | 17.75 | 17.75 | 17.13 | 17.21 | 17.21 | -3.33% | 37,778 |
| Aug 13, 2026 | 17.50 | 18.10 | 17.30 | 17.80 | 17.80 | 5.39% | 144,042 |
| Aug 12, 2026 | 17.74 | 18.07 | 16.04 | 16.89 | 16.89 | 8.64% | 119,372 |
| Aug 11, 2026 | 15.30 | 15.56 | 14.91 | 15.55 | 15.55 | 2.42% | 3,344 |
| Aug 10, 2026 | 15.19 | 15.19 | 15.03 | 15.18 | 15.18 | -2.47% | 12,448 |
| Aug 7, 2026 | 16.38 | 16.38 | 15.47 | 15.56 | 15.56 | -4.61% | 30,576 |
| Aug 6, 2026 | 15.79 | 17.65 | 15.79 | 16.31 | 16.31 | -15.25% | 25,104 |
| Aug 5, 2026 | 19.97 | 20.55 | 19.00 | 19.25 | 19.25 | 8.21% | 39,680 |
| Aug 4, 2026 | 16.57 | 17.79 | 16.55 | 17.79 | 17.79 | 12.19% | 24,320 |
| Aug 3, 2026 | 15.36 | 16.13 | 14.50 | 15.86 | 15.86 | 1.51% | 22,704 |
| Jul 31, 2026 | 15.60 | 15.84 | 15.11 | 15.62 | 15.62 | 5.00% | 48,544 |
| Jul 30, 2026 | 13.72 | 14.88 | 13.72 | 14.88 | 14.88 | 8.80% | 67,328 |
| Jul 29, 2026 | 14.38 | 14.38 | 13.63 | 13.67 | 13.67 | -12.49% | 41,856 |
| Jul 28, 2026 | 15.52 | 15.81 | 14.68 | 15.62 | 15.62 | -8.26% | 34,000 |
| Jul 27, 2026 | 17.48 | 17.51 | 17.02 | 17.03 | 17.03 | -0.80% | 39,648 |
| Jul 24, 2026 | 17.63 | 17.63 | 17.10 | 17.17 | 17.17 | -4.95% | 50,928 |
| Jul 23, 2026 | 18.36 | 18.45 | 18.05 | 18.06 | 18.06 | -6.18% | 10,768 |
| Jul 22, 2026 | 19.02 | 19.44 | 19.01 | 19.25 | 19.25 | 3.66% | 20,480 |
| Jul 21, 2026 | 17.88 | 18.76 | 17.88 | 18.57 | 18.57 | 8.26% | 14,304 |
| Jul 20, 2026 | 17.86 | 17.86 | 17.16 | 17.16 | 17.16 | -0.19% | 21,360 |
| Jul 17, 2026 | 17.44 | 17.44 | 16.29 | 17.19 | 17.19 | -7.52% | 78,992 |
| Jul 16, 2026 | 18.81 | 19.34 | 18.36 | 18.59 | 18.58 | -1.86% | 95,408 |
| Jul 15, 2026 | 18.81 | 19.22 | 18.73 | 18.94 | 18.94 | 2.09% | 20,656 |
| Jul 14, 2026 | 18.73 | 18.98 | 18.44 | 18.55 | 18.55 | 1.07% | 107,760 |
| Jul 13, 2026 | 18.75 | 19.00 | 17.50 | 18.35 | 18.35 | -20.27% | 74,640 |
| Jul 10, 2026 | 22.75 | 23.15 | 22.51 | 23.02 | 23.02 | -1.53% | 85,264 |
| Jul 9, 2026 | 23.50 | 23.68 | 23.13 | 23.38 | 23.38 | -2.39% | 91,232 |
| Jul 8, 2026 | 22.60 | 23.95 | 22.56 | 23.95 | 23.95 | -2.20% | 39,792 |
| Jul 7, 2026 | 24.95 | 25.11 | 23.70 | 24.48 | 24.48 | -15.02% | 33,184 |
| Jul 6, 2026 | 28.65 | 28.87 | 28.39 | 28.81 | 28.81 | -6.54% | 41,152 |
| Jul 2, 2026 | 32.38 | 33.00 | 29.91 | 30.83 | 30.83 | -10.24% | 47,024 |
| Jul 1, 2026 | 34.69 | 35.44 | 34.33 | 34.35 | 34.35 | 3.69% | 76,944 |
| Jun 30, 2026 | 31.31 | 34.74 | 30.89 | 33.13 | 33.13 | 12.47% | 70,656 |
| Jun 29, 2026 | 28.59 | 29.45 | 28.08 | 29.45 | 29.45 | 12.93% | 68,192 |
| Jun 26, 2026 | 26.85 | 26.85 | 25.69 | 26.08 | 26.08 | -7.64% | 38,848 |