Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS · Delayed Price · Currency is USD
417.28
-34.52 (-7.64%)
At close: Jun 26, 2026
TYOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 429.67 | 429.67 | 411.02 | 417.28 | 417.28 | -7.64% | 2,428 |
| Jun 25, 2026 | 455.00 | 477.50 | 449.84 | 451.80 | 451.80 | 8.17% | 2,604 |
| Jun 24, 2026 | 415.00 | 427.00 | 415.00 | 417.66 | 417.66 | 2.43% | 569 |
| Jun 23, 2026 | 409.56 | 420.71 | 404.00 | 407.75 | 407.75 | -7.25% | 1,950 |
| Jun 22, 2026 | 457.30 | 457.30 | 434.35 | 439.62 | 439.62 | -13.18% | 6,908 |
| Jun 18, 2026 | 501.00 | 510.00 | 501.00 | 506.34 | 506.34 | 3.31% | 1,233 |
| Jun 17, 2026 | 525.00 | 528.00 | 490.10 | 490.10 | 490.10 | -3.90% | 3,054 |
| Jun 16, 2026 | 510.00 | 520.00 | 491.11 | 510.00 | 510.00 | 4.08% | 1,966 |
| Jun 15, 2026 | 459.00 | 499.99 | 459.00 | 489.99 | 489.99 | 21.28% | 2,423 |
| Jun 12, 2026 | 400.00 | 415.63 | 392.00 | 404.00 | 404.00 | -11.40% | 1,496 |
| Jun 11, 2026 | 420.00 | 456.64 | 414.00 | 456.00 | 456.00 | 18.27% | 1,975 |
| Jun 10, 2026 | 399.55 | 407.54 | 379.98 | 385.56 | 385.56 | -15.35% | 1,395 |
| Jun 9, 2026 | 422.88 | 477.45 | 422.88 | 455.50 | 455.50 | 16.35% | 3,282 |
| Jun 8, 2026 | 382.50 | 401.24 | 382.50 | 391.51 | 391.51 | 5.81% | 1,096 |
| Jun 5, 2026 | 409.90 | 409.90 | 370.00 | 370.00 | 370.00 | -9.76% | 1,710 |
| Jun 4, 2026 | 408.93 | 418.18 | 376.66 | 410.00 | 410.00 | -4.65% | 2,877 |
| Jun 3, 2026 | 408.39 | 457.02 | 408.39 | 430.00 | 430.00 | 5.39% | 4,095 |
| Jun 2, 2026 | 425.89 | 425.89 | 401.83 | 408.01 | 408.01 | 0.50% | 1,655 |
| Jun 1, 2026 | 403.75 | 410.00 | 397.84 | 406.00 | 406.00 | 8.24% | 5,170 |
| May 29, 2026 | 380.00 | 380.00 | 368.72 | 375.10 | 375.10 | 11.74% | 3,080 |
| May 28, 2026 | 335.33 | 342.00 | 334.00 | 335.70 | 335.70 | 16.56% | 353 |
| May 27, 2026 | 297.35 | 297.35 | 277.00 | 288.00 | 288.00 | -1.71% | 310 |
| May 26, 2026 | 300.00 | 306.45 | 288.53 | 293.00 | 293.00 | 24.34% | 517 |
| May 22, 2026 | 233.19 | 244.00 | 232.87 | 235.65 | 235.65 | 11.16% | 182 |
| May 21, 2026 | 204.80 | 218.65 | 200.01 | 212.00 | 212.00 | -1.42% | 479 |
| May 20, 2026 | 212.67 | 215.05 | 198.02 | 215.05 | 215.05 | 3.14% | 423 |
| May 19, 2026 | 200.49 | 208.50 | 195.15 | 208.50 | 208.50 | 12.70% | 153 |
| May 18, 2026 | 188.12 | 189.98 | 183.23 | 185.00 | 185.00 | 2.96% | 60 |
| May 14, 2026 | 177.37 | 179.68 | 177.26 | 179.68 | 179.68 | 4.71% | 418 |
| May 12, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.80% | 6 |
| May 11, 2026 | 176.08 | 176.08 | 168.35 | 172.98 | 172.98 | 1.86% | 221 |
| May 8, 2026 | 179.68 | 179.68 | 169.82 | 169.82 | 169.82 | 0.13% | 5 |
| May 7, 2026 | 179.65 | 179.65 | 169.60 | 169.60 | 169.60 | -1.31% | 11 |
| May 6, 2026 | 162.43 | 171.85 | 162.43 | 171.85 | 171.85 | 8.18% | 102 |
| May 4, 2026 | 152.00 | 158.85 | 152.00 | 158.85 | 158.85 | 4.23% | 266 |
| Apr 30, 2026 | 163.25 | 163.25 | 152.40 | 152.40 | 152.40 | -12.71% | 4 |
| Apr 29, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 3.13% | 9 |
| Apr 28, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.01% | 100 |
| Apr 27, 2026 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | 6.12% | 4 |
| Apr 24, 2026 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 0.82% | 17 |
| Apr 23, 2026 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | 2.23% | 1,204 |
| Apr 21, 2026 | 148.08 | 154.76 | 148.08 | 154.76 | 154.76 | -4.20% | 32 |
| Apr 20, 2026 | 158.00 | 165.00 | 158.00 | 161.55 | 161.55 | 3.62% | 320 |
| Apr 17, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 3.93% | 5 |
| Apr 16, 2026 | 150.00 | 154.22 | 150.00 | 150.00 | 150.00 | - | 5 |
| Apr 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7.92% | 1 |
| Apr 14, 2026 | 135.75 | 138.99 | 135.75 | 138.99 | 138.99 | 2.39% | 31 |
| Apr 13, 2026 | 127.08 | 136.25 | 127.08 | 135.75 | 135.75 | 2.57% | 58 |
| Apr 10, 2026 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 8.22% | 201 |
| Apr 9, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -7.28% | 1 |