Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS · Delayed Price · Currency is USD
274.49
-0.51 (-0.19%)
Jul 20, 2026, 3:22 PM EST
TYOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 285.73 | 285.73 | 274.48 | 274.49 | 274.49 | -0.19% | 1,335 |
| Jul 17, 2026 | 279.00 | 279.00 | 260.68 | 275.00 | 275.00 | -7.52% | 4,937 |
| Jul 16, 2026 | 301.00 | 309.36 | 293.83 | 297.36 | 297.36 | -1.86% | 5,963 |
| Jul 15, 2026 | 301.00 | 307.50 | 299.62 | 302.99 | 302.99 | 2.09% | 1,291 |
| Jul 14, 2026 | 299.69 | 303.69 | 294.97 | 296.78 | 296.78 | 1.07% | 6,735 |
| Jul 13, 2026 | 300.00 | 304.00 | 280.00 | 293.64 | 293.64 | -20.27% | 4,665 |
| Jul 10, 2026 | 364.00 | 370.33 | 360.14 | 368.29 | 368.29 | -1.53% | 5,329 |
| Jul 9, 2026 | 376.05 | 378.83 | 370.00 | 374.00 | 374.00 | -2.39% | 5,702 |
| Jul 8, 2026 | 361.67 | 383.15 | 360.88 | 383.15 | 383.15 | -2.20% | 2,487 |
| Jul 7, 2026 | 399.21 | 401.83 | 379.25 | 391.75 | 391.75 | -15.02% | 2,074 |
| Jul 6, 2026 | 458.39 | 461.97 | 454.20 | 461.01 | 461.01 | -6.54% | 2,572 |
| Jul 2, 2026 | 518.03 | 528.01 | 478.58 | 493.28 | 493.28 | -10.24% | 2,939 |
| Jul 1, 2026 | 555.00 | 567.07 | 549.34 | 549.55 | 549.55 | 3.69% | 4,809 |
| Jun 30, 2026 | 500.91 | 555.81 | 494.30 | 530.00 | 530.00 | 12.47% | 4,416 |
| Jun 29, 2026 | 457.42 | 471.22 | 449.20 | 471.22 | 471.22 | 12.93% | 4,262 |
| 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 |