Taiyo Yuden Co., Ltd. (TYOYY)
OTCMKTS · Delayed Price · Currency is USD
410.00
-20.00 (-4.65%)
At close: Jun 4, 2026
TYOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 15.62% | 2 |
| Apr 7, 2026 | 114.08 | 114.08 | 108.50 | 114.08 | 114.08 | 0.07% | 81 |
| Apr 6, 2026 | 120.10 | 120.10 | 114.00 | 114.00 | 114.00 | 17.89% | 7 |
| Apr 2, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -7.08% | 2 |
| Apr 1, 2026 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 8.53% | 189 |
| Mar 31, 2026 | 88.20 | 102.25 | 88.20 | 95.89 | 95.89 | -2.55% | 5,662 |
| Mar 23, 2026 | 97.95 | 98.40 | 97.95 | 98.40 | 98.40 | -0.53% | 2 |
| Mar 20, 2026 | 98.30 | 98.92 | 98.30 | 98.92 | 98.92 | -9.08% | 3 |
| Mar 17, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 8.60% | 3 |
| Mar 16, 2026 | 105.45 | 105.45 | 94.92 | 100.19 | 100.19 | -2.97% | 8 |
| Mar 13, 2026 | 93.60 | 103.25 | 93.60 | 103.25 | 103.25 | -0.05% | 4 |
| Mar 10, 2026 | 97.25 | 103.30 | 97.25 | 103.30 | 103.30 | 11.98% | 7 |
| Mar 9, 2026 | 105.90 | 105.90 | 92.25 | 92.25 | 92.25 | -8.98% | 7 |
| Mar 6, 2026 | 111.35 | 111.35 | 101.35 | 101.35 | 101.35 | -6.30% | 4 |
| Mar 5, 2026 | 103.10 | 108.16 | 103.10 | 108.16 | 108.16 | 6.82% | 13 |