Skip to main content
logo
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
3,054.00
-26.00 (-0.84%)
Aug 29, 2025, 11:30 AM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,010.003,080.002,994.003,080.003,080.001.72%1,467,500
Aug 27, 20253,050.003,050.003,002.003,028.003,028.00-0.07%819,100
Aug 26, 20253,049.003,063.003,026.003,030.003,030.00-0.82%880,600
Aug 25, 20253,028.003,094.003,015.003,055.003,055.003.84%1,668,300
Aug 22, 20252,910.002,960.002,905.502,942.002,942.001.17%882,300
Aug 21, 20252,888.502,920.002,862.502,908.002,908.00-0.43%660,400
Aug 20, 20252,957.502,958.502,890.502,920.502,920.50-1.52%1,287,000
Aug 19, 20252,974.002,978.002,923.002,965.502,965.500.19%1,298,000
Aug 18, 20252,869.502,960.002,854.502,960.002,960.005.26%1,821,900
Aug 15, 20252,818.002,852.502,803.502,812.002,812.00-1.54%1,211,400
Aug 14, 20252,844.002,875.002,823.002,856.002,856.000.18%1,111,100
Aug 13, 20252,800.002,910.502,799.002,851.002,851.002.37%1,757,300
Aug 12, 20252,800.002,821.002,774.002,785.002,785.00-0.21%1,124,600
Aug 8, 20252,739.002,791.002,707.002,791.002,791.002.12%1,468,900
Aug 7, 20252,768.502,825.002,709.002,733.002,733.00-1.42%1,735,700
Aug 6, 20252,820.502,842.002,712.002,772.502,772.50-2.39%3,490,400
Aug 5, 20252,800.502,846.502,792.502,840.502,840.502.18%1,927,300
Aug 4, 20252,753.502,803.002,748.002,780.002,780.00-2.58%1,467,300
Aug 1, 20252,830.002,867.502,822.002,853.502,853.50-0.12%1,567,200
Jul 31, 20252,843.002,895.502,830.002,857.002,857.003.31%2,362,400
Jul 30, 20252,749.502,782.502,735.502,765.502,765.500.13%1,457,000
Jul 29, 20252,797.502,814.002,727.502,762.002,762.00-2.06%1,719,100
Jul 28, 20252,744.502,820.002,732.502,820.002,820.003.85%1,702,200
Jul 25, 20252,750.002,763.002,711.002,715.502,715.50-1.67%1,303,600
Jul 24, 20252,780.002,802.502,746.002,761.502,761.501.90%2,038,100
Jul 23, 20252,685.002,719.502,630.002,710.002,710.006.11%2,809,700
Jul 22, 20252,630.002,641.502,550.002,554.002,554.00-2.83%1,177,400
Jul 18, 20252,660.502,679.502,625.002,628.502,628.500.69%1,834,300
Jul 17, 20252,526.002,616.002,522.002,610.502,610.502.25%1,282,700
Jul 16, 20252,540.002,596.502,531.502,553.002,553.000.39%1,222,400
Jul 15, 20252,570.002,579.502,535.002,543.002,543.00-0.66%965,800
Jul 14, 20252,595.002,611.002,546.002,560.002,560.00-2.68%1,132,600
Jul 11, 20252,625.002,684.002,594.002,630.502,630.502.16%1,512,200
Jul 10, 20252,595.002,619.502,556.502,575.002,575.00-1.19%1,048,100
Jul 9, 20252,612.002,640.002,592.002,606.002,606.001.22%1,205,500
Jul 8, 20252,495.002,574.502,491.502,574.502,574.503.48%1,291,800
Jul 7, 20252,560.002,562.502,486.502,488.002,488.00-3.30%973,200
Jul 4, 20252,620.002,624.002,557.002,573.002,573.00-1.11%1,303,300
Jul 3, 20252,512.002,619.502,506.502,602.002,602.004.37%2,660,400
Jul 2, 20252,451.002,493.002,441.002,493.002,493.000.28%1,664,400
Jul 1, 20252,525.002,553.502,478.502,486.002,486.00-1.93%1,142,700
Jun 30, 20252,589.002,597.502,526.502,535.002,535.00-1.09%2,157,600
Jun 27, 20252,535.002,668.002,531.002,563.002,563.001.61%3,546,200
Jun 26, 20252,565.002,629.502,512.002,522.502,522.500.86%3,931,600
Jun 25, 20252,355.002,501.002,350.502,501.002,501.007.16%3,366,700
Jun 24, 20252,326.502,363.502,318.502,334.002,334.001.37%1,383,000
Jun 23, 20252,299.002,317.002,271.502,302.502,302.50-0.99%900,100
Jun 20, 20252,262.002,359.502,257.002,325.502,325.502.56%2,419,700
Jun 19, 20252,348.502,350.002,264.502,267.502,267.50-3.86%2,692,600
Jun 18, 20252,301.002,361.502,276.502,358.502,358.500.08%2,213,500