Taiyo Yuden Co., Ltd. (TYO:6976)
Japan · Delayed Price · Currency is JPY 3,335.00
-12.00 (-0.36%)
Sep 26, 2025, 3:30 PM JST
Taiyo Yuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,325.00 | 3,348.00 | 3,274.00 | 3,335.00 | 3,335.00 | -0.36% | 1,784,500 |
| Sep 25, 2025 | 3,320.00 | 3,380.00 | 3,310.00 | 3,347.00 | 3,347.00 | -1.50% | 1,658,000 |
| Sep 24, 2025 | 3,469.00 | 3,476.00 | 3,330.00 | 3,398.00 | 3,398.00 | -1.45% | 2,264,500 |
| Sep 22, 2025 | 3,200.00 | 3,470.00 | 3,191.00 | 3,448.00 | 3,448.00 | 9.63% | 3,941,100 |
| Sep 19, 2025 | 3,367.00 | 3,375.00 | 3,132.00 | 3,145.00 | 3,145.00 | -3.65% | 3,316,900 |
| Sep 18, 2025 | 3,199.00 | 3,284.00 | 3,158.00 | 3,264.00 | 3,264.00 | 3.75% | 1,671,000 |
| Sep 17, 2025 | 3,115.00 | 3,158.00 | 3,080.00 | 3,146.00 | 3,146.00 | 0.96% | 1,671,000 |
| Sep 16, 2025 | 3,124.00 | 3,170.00 | 3,103.00 | 3,116.00 | 3,116.00 | 0.35% | 1,082,500 |
| Sep 12, 2025 | 3,088.00 | 3,111.00 | 3,041.00 | 3,105.00 | 3,105.00 | 2.21% | 1,413,800 |
| Sep 11, 2025 | 2,990.50 | 3,043.00 | 2,984.00 | 3,038.00 | 3,038.00 | -0.03% | 1,413,800 |
| Sep 10, 2025 | 3,005.00 | 3,062.00 | 2,987.00 | 3,039.00 | 3,039.00 | 1.17% | 840,700 |
| Sep 9, 2025 | 3,096.00 | 3,104.00 | 3,004.00 | 3,004.00 | 3,004.00 | -3.00% | 1,039,700 |
| Sep 8, 2025 | 3,113.00 | 3,128.00 | 3,057.00 | 3,097.00 | 3,097.00 | 0.39% | 906,900 |
| Sep 5, 2025 | 3,041.00 | 3,094.00 | 3,025.00 | 3,085.00 | 3,085.00 | 3.91% | 1,164,600 |
| Sep 4, 2025 | 2,980.00 | 3,015.00 | 2,965.50 | 2,969.00 | 2,969.00 | -0.47% | 839,100 |
| Sep 3, 2025 | 3,008.00 | 3,060.00 | 2,981.50 | 2,983.00 | 2,983.00 | -1.32% | 886,200 |
| Sep 2, 2025 | 2,990.00 | 3,027.00 | 2,987.00 | 3,023.00 | 3,023.00 | 1.02% | 711,300 |
| Sep 1, 2025 | 3,011.00 | 3,013.00 | 2,947.50 | 2,992.50 | 2,992.50 | -1.43% | 861,400 |
| Aug 29, 2025 | 3,100.00 | 3,111.00 | 3,036.00 | 3,036.00 | 3,036.00 | -1.43% | 782,500 |
| Aug 28, 2025 | 3,010.00 | 3,080.00 | 2,994.00 | 3,080.00 | 3,080.00 | 1.72% | 1,467,500 |
| Aug 27, 2025 | 3,050.00 | 3,050.00 | 3,002.00 | 3,028.00 | 3,028.00 | -0.07% | 819,100 |
| Aug 26, 2025 | 3,049.00 | 3,063.00 | 3,026.00 | 3,030.00 | 3,030.00 | -0.82% | 880,600 |
| Aug 25, 2025 | 3,028.00 | 3,094.00 | 3,015.00 | 3,055.00 | 3,055.00 | 3.84% | 1,668,300 |
| Aug 22, 2025 | 2,910.00 | 2,960.00 | 2,905.50 | 2,942.00 | 2,942.00 | 1.17% | 882,300 |
| Aug 21, 2025 | 2,888.50 | 2,920.00 | 2,862.50 | 2,908.00 | 2,908.00 | -0.43% | 660,400 |
| Aug 20, 2025 | 2,957.50 | 2,958.50 | 2,890.50 | 2,920.50 | 2,920.50 | -1.52% | 1,287,000 |
| Aug 19, 2025 | 2,974.00 | 2,978.00 | 2,923.00 | 2,965.50 | 2,965.50 | 0.19% | 1,298,000 |
| Aug 18, 2025 | 2,869.50 | 2,960.00 | 2,854.50 | 2,960.00 | 2,960.00 | 5.26% | 1,821,900 |
| Aug 15, 2025 | 2,818.00 | 2,852.50 | 2,803.50 | 2,812.00 | 2,812.00 | -1.54% | 1,211,400 |
| Aug 14, 2025 | 2,844.00 | 2,875.00 | 2,823.00 | 2,856.00 | 2,856.00 | 0.18% | 1,111,100 |
| Aug 13, 2025 | 2,800.00 | 2,910.50 | 2,799.00 | 2,851.00 | 2,851.00 | 2.37% | 1,757,300 |
| Aug 12, 2025 | 2,800.00 | 2,821.00 | 2,774.00 | 2,785.00 | 2,785.00 | -0.21% | 1,124,600 |
| Aug 8, 2025 | 2,739.00 | 2,791.00 | 2,707.00 | 2,791.00 | 2,791.00 | 2.12% | 1,468,900 |
| Aug 7, 2025 | 2,768.50 | 2,825.00 | 2,709.00 | 2,733.00 | 2,733.00 | -1.42% | 1,735,700 |
| Aug 6, 2025 | 2,820.50 | 2,842.00 | 2,712.00 | 2,772.50 | 2,772.50 | -2.39% | 3,490,400 |
| Aug 5, 2025 | 2,800.50 | 2,846.50 | 2,792.50 | 2,840.50 | 2,840.50 | 2.18% | 1,927,300 |
| Aug 4, 2025 | 2,753.50 | 2,803.00 | 2,748.00 | 2,780.00 | 2,780.00 | -2.58% | 1,467,300 |
| Aug 1, 2025 | 2,830.00 | 2,867.50 | 2,822.00 | 2,853.50 | 2,853.50 | -0.12% | 1,567,200 |
| Jul 31, 2025 | 2,843.00 | 2,895.50 | 2,830.00 | 2,857.00 | 2,857.00 | 3.31% | 2,362,400 |
| Jul 30, 2025 | 2,749.50 | 2,782.50 | 2,735.50 | 2,765.50 | 2,765.50 | 0.13% | 1,457,000 |
| Jul 29, 2025 | 2,797.50 | 2,814.00 | 2,727.50 | 2,762.00 | 2,762.00 | -2.06% | 1,719,100 |
| Jul 28, 2025 | 2,744.50 | 2,820.00 | 2,732.50 | 2,820.00 | 2,820.00 | 3.85% | 1,702,200 |
| Jul 25, 2025 | 2,750.00 | 2,763.00 | 2,711.00 | 2,715.50 | 2,715.50 | -1.67% | 1,303,600 |
| Jul 24, 2025 | 2,780.00 | 2,802.50 | 2,746.00 | 2,761.50 | 2,761.50 | 1.90% | 2,038,100 |
| Jul 23, 2025 | 2,685.00 | 2,719.50 | 2,630.00 | 2,710.00 | 2,710.00 | 6.11% | 2,809,700 |
| Jul 22, 2025 | 2,630.00 | 2,641.50 | 2,550.00 | 2,554.00 | 2,554.00 | -2.83% | 1,177,400 |
| Jul 18, 2025 | 2,660.50 | 2,679.50 | 2,625.00 | 2,628.50 | 2,628.50 | 0.69% | 1,834,300 |
| Jul 17, 2025 | 2,526.00 | 2,616.00 | 2,522.00 | 2,610.50 | 2,610.50 | 2.25% | 1,282,700 |
| Jul 16, 2025 | 2,540.00 | 2,596.50 | 2,531.50 | 2,553.00 | 2,553.00 | 0.39% | 1,222,400 |
| Jul 15, 2025 | 2,570.00 | 2,579.50 | 2,535.00 | 2,543.00 | 2,543.00 | -0.66% | 965,800 |