Skip to main content
logo
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
3,601.00
+69.00 (1.95%)
Jan 22, 2026, 3:30 PM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,559.003,690.003,539.003,601.003,601.001.95%1,835,200
Jan 21, 20263,433.003,555.003,427.003,532.003,532.00-0.51%1,431,700
Jan 20, 20263,560.003,585.003,493.003,550.003,550.00-2.04%2,015,400
Jan 19, 20263,600.003,660.003,551.003,624.003,624.00-0.17%1,894,000
Jan 16, 20263,571.003,703.003,558.003,630.003,630.000.33%2,734,700
Jan 15, 20263,643.003,666.003,592.003,618.003,618.00-1.79%1,748,700
Jan 14, 20263,476.003,758.003,466.003,684.003,684.006.91%3,472,000
Jan 13, 20263,545.003,568.003,430.003,446.003,446.001.20%2,210,800
Jan 9, 20263,420.003,474.003,392.003,405.003,405.00-0.09%2,061,500
Jan 8, 20263,590.003,591.003,408.003,408.003,408.00-6.01%2,808,000
Jan 7, 20263,609.003,647.003,585.003,626.003,626.000.30%1,537,100
Jan 6, 20263,700.003,700.003,565.003,615.003,615.00-1.58%1,699,800
Jan 5, 20263,660.003,717.003,637.003,673.003,673.003.76%1,578,500
Dec 30, 20253,501.003,569.003,500.003,540.003,540.000.20%643,700
Dec 29, 20253,561.003,597.003,501.003,533.003,533.00-0.11%826,200
Dec 26, 20253,569.003,577.003,513.003,537.003,537.00-1.12%934,200
Dec 25, 20253,609.003,628.003,550.003,577.003,577.000.62%819,400
Dec 24, 20253,514.003,613.003,492.003,555.003,555.001.48%1,572,200
Dec 23, 20253,457.003,510.003,450.003,503.003,503.000.40%982,800
Dec 22, 20253,450.003,524.003,435.003,489.003,489.003.53%1,248,500
Dec 19, 20253,372.003,392.003,346.003,370.003,370.000.21%1,857,000
Dec 18, 20253,312.003,397.003,299.003,363.003,363.00-1.52%1,330,700
Dec 17, 20253,355.003,448.003,313.003,415.003,415.000.41%1,529,200
Dec 16, 20253,449.003,479.003,356.003,401.003,401.00-3.35%1,871,500
Dec 15, 20253,528.003,591.003,488.003,519.003,519.00-3.24%1,558,200
Dec 12, 20253,702.003,703.003,637.003,637.003,637.000.06%1,564,200
Dec 11, 20253,815.003,819.003,632.003,635.003,635.00-4.24%2,557,300
Dec 10, 20253,885.003,985.003,756.003,796.003,796.00-1.20%2,074,800
Dec 9, 20253,858.003,899.003,824.003,842.003,842.00-0.44%1,130,500
Dec 8, 20253,871.003,882.003,783.003,859.003,859.00-0.05%2,313,100
Dec 5, 20253,734.003,861.003,721.003,861.003,861.00-0.34%2,461,100
Dec 4, 20253,691.003,883.003,666.003,874.003,874.004.73%3,587,000
Dec 3, 20253,518.003,764.003,509.003,699.003,699.006.48%5,174,000
Dec 2, 20253,400.003,498.003,374.003,474.003,474.003.52%2,357,000
Dec 1, 20253,314.003,369.003,277.003,356.003,356.002.98%1,608,900
Nov 28, 20253,242.003,289.003,238.003,259.003,259.000.40%743,200
Nov 27, 20253,201.003,259.003,184.003,246.003,246.000.56%1,268,400
Nov 26, 20253,205.003,244.003,174.003,228.003,228.000.72%1,496,900
Nov 25, 20253,243.003,276.003,205.003,205.003,205.001.42%1,316,200
Nov 21, 20253,124.003,213.003,122.003,160.003,160.00-3.19%2,416,000
Nov 20, 20253,329.003,430.003,264.003,264.003,264.003.75%2,711,200
Nov 19, 20253,141.003,204.003,090.003,146.003,146.000.58%2,257,300
Nov 18, 20253,238.003,253.003,117.003,128.003,128.00-4.84%2,618,100
Nov 17, 20253,365.003,393.003,286.003,287.003,287.00-2.40%1,978,600
Nov 14, 20253,238.003,378.003,235.003,368.003,368.001.81%2,694,400
Nov 13, 20253,321.003,358.003,258.003,308.003,308.00-1.52%2,496,800
Nov 12, 20253,338.003,399.003,299.003,359.003,359.00-1.44%2,744,500
Nov 11, 20253,588.003,596.003,402.003,408.003,408.00-4.00%2,767,200
Nov 10, 20253,600.003,608.003,465.003,550.003,550.00-2.61%4,852,900
Nov 7, 20253,785.003,899.003,645.003,645.003,645.00-16.11%4,554,200