Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS · Delayed Price · Currency is USD
11.33
+0.65 (6.09%)
At close: Nov 9, 2026
TYOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.57 | 11.68 | 10.57 | 11.33 | 11.33 | 6.09% | 121,317 |
| Nov 6, 2026 | 10.72 | 10.86 | 10.61 | 10.68 | 10.68 | 0.75% | 809,509 |
| Nov 5, 2026 | 10.57 | 11.00 | 10.23 | 10.60 | 10.60 | -13.04% | 922,641 |
| Nov 4, 2026 | 12.50 | 12.50 | 11.99 | 12.19 | 12.19 | -6.01% | 148,699 |
| Nov 3, 2026 | 12.99 | 13.09 | 12.88 | 12.97 | 12.97 | 0.46% | 122,441 |
| Nov 2, 2026 | 13.03 | 13.34 | 12.89 | 12.91 | 12.91 | -2.93% | 188,259 |
| Oct 30, 2026 | 13.31 | 13.50 | 13.03 | 13.30 | 13.30 | -10.07% | 675,507 |
| Oct 29, 2026 | 14.09 | 15.18 | 14.09 | 14.79 | 14.79 | 0.48% | 742,919 |
| Oct 28, 2026 | 14.02 | 14.84 | 14.02 | 14.72 | 14.72 | 4.69% | 71,266 |
| Oct 27, 2026 | 14.14 | 14.14 | 13.08 | 14.06 | 14.06 | 0.64% | 48,681 |
| Oct 26, 2026 | 13.79 | 13.97 | 13.41 | 13.97 | 13.97 | 5.51% | 140,886 |
| Oct 23, 2026 | 13.04 | 13.31 | 13.04 | 13.24 | 13.24 | -2.43% | 140,830 |
| Oct 22, 2026 | 14.18 | 14.18 | 13.45 | 13.57 | 13.57 | -7.56% | 81,498 |
| Oct 21, 2026 | 14.43 | 14.80 | 14.27 | 14.68 | 14.68 | 0.62% | 89,441 |
| Oct 20, 2026 | 14.15 | 14.68 | 13.82 | 14.59 | 14.59 | -2.93% | 194,853 |
| Oct 19, 2026 | 15.26 | 15.28 | 14.92 | 15.03 | 15.03 | -1.96% | 254,925 |
| Oct 16, 2026 | 16.13 | 16.40 | 15.30 | 15.33 | 15.33 | -5.43% | 908,989 |
| Oct 15, 2026 | 15.40 | 16.26 | 15.37 | 16.21 | 16.21 | -5.59% | 2,517,473 |
| Oct 14, 2026 | 17.20 | 17.70 | 16.96 | 17.17 | 17.17 | 1.93% | 3,847,105 |
| Oct 13, 2026 | 16.90 | 16.97 | 16.56 | 16.84 | 16.84 | -1.67% | 35,327 |
| Oct 12, 2026 | 16.90 | 17.40 | 16.90 | 17.13 | 17.13 | -1.69% | 20,822 |
| Oct 9, 2026 | 18.27 | 18.27 | 17.38 | 17.43 | 17.43 | 3.72% | 12,251 |
| Oct 8, 2026 | 17.31 | 18.36 | 16.63 | 16.80 | 16.80 | -5.41% | 36,371 |
| Oct 7, 2026 | 17.51 | 17.84 | 17.51 | 17.76 | 17.76 | 0.57% | 50,965 |
| Oct 6, 2026 | 17.83 | 18.05 | 17.51 | 17.66 | 17.66 | 5.94% | 36,799 |
| Oct 5, 2026 | 17.27 | 17.27 | 16.39 | 16.67 | 16.67 | 1.31% | 41,664 |
| Oct 2, 2026 | 16.64 | 16.64 | 15.65 | 16.46 | 16.46 | 4.82% | 50,772 |
| Oct 1, 2026 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | 6.50% | 76,318 |
| Sep 30, 2026 | 14.42 | 14.97 | 14.42 | 14.74 | 14.74 | -2.38% | 33,242 |
| Sep 29, 2026 | 15.00 | 15.31 | 15.00 | 15.10 | 15.10 | 5.23% | 25,085 |
| Sep 28, 2026 | 15.04 | 15.04 | 14.02 | 14.35 | 14.35 | -1.44% | 63,553 |
| Sep 25, 2026 | 14.50 | 14.64 | 14.43 | 14.56 | 14.56 | 2.25% | 11,672 |
| Sep 24, 2026 | 13.91 | 14.50 | 13.91 | 14.24 | 14.24 | -6.13% | 18,693 |
| Sep 23, 2026 | 15.26 | 15.26 | 14.71 | 15.17 | 15.17 | -0.59% | 21,201 |
| Sep 22, 2026 | 15.03 | 15.45 | 15.00 | 15.26 | 15.26 | 0.99% | 32,760 |
| Sep 21, 2026 | 15.36 | 15.50 | 14.61 | 15.11 | 15.11 | 3.15% | 33,898 |
| Sep 18, 2026 | 15.43 | 15.43 | 14.27 | 14.65 | 14.65 | -0.49% | 22,330 |
| Sep 17, 2026 | 14.41 | 14.80 | 14.21 | 14.72 | 14.72 | -1.01% | 10,451 |
| Sep 16, 2026 | 15.14 | 15.50 | 14.78 | 14.87 | 14.87 | 1.09% | 15,244 |
| Sep 15, 2026 | 14.83 | 14.90 | 14.55 | 14.71 | 14.71 | 5.07% | 31,558 |
| Sep 14, 2026 | 14.09 | 14.40 | 13.84 | 14.00 | 14.00 | -8.50% | 36,760 |
| Sep 11, 2026 | 15.28 | 15.33 | 14.52 | 15.30 | 15.30 | 2.34% | 33,627 |
| Sep 10, 2026 | 15.00 | 15.49 | 14.53 | 14.95 | 14.95 | 4.77% | 45,768 |
| Sep 9, 2026 | 14.78 | 14.78 | 14.27 | 14.27 | 14.27 | -2.26% | 15,942 |
| Sep 8, 2026 | 15.00 | 15.00 | 14.27 | 14.60 | 14.60 | -5.38% | 14,738 |
| 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 |