Skip to main content
logo
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
4,367.00
+126.00 (2.97%)
Mar 5, 2026, 3:30 PM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,405.004,478.004,304.004,315.00-1.74%840,200
Mar 4, 20264,247.004,463.004,146.004,241.004,241.00-4.85%3,104,300
Mar 3, 20264,848.004,907.004,457.004,457.004,457.00-8.42%3,873,500
Mar 2, 20264,700.004,953.004,671.004,867.004,867.001.48%2,202,000
Feb 27, 20264,760.004,854.004,700.004,796.004,796.00-1.90%2,857,400
Feb 26, 20265,231.005,326.004,836.004,889.004,889.00-4.72%4,185,500
Feb 25, 20265,020.005,274.004,989.005,131.005,131.003.20%4,070,200
Feb 24, 20264,774.005,041.004,670.004,972.004,972.007.29%3,642,700
Feb 20, 20264,615.004,785.004,596.004,634.004,634.00-0.66%2,057,300
Feb 19, 20264,700.004,741.004,542.004,665.004,665.001.26%2,765,700
Feb 18, 20264,400.004,621.004,232.004,607.004,607.003.67%4,548,700
Feb 17, 20264,050.004,495.004,000.004,444.004,444.008.71%3,590,200
Feb 16, 20264,108.004,159.004,034.004,088.004,088.000.62%1,399,900
Feb 13, 20264,059.004,210.003,999.004,063.004,063.00-1.60%2,713,200
Feb 12, 20264,016.004,132.003,932.004,129.004,129.002.81%2,689,500
Feb 10, 20263,884.004,039.003,872.004,016.004,016.002.95%3,083,300
Feb 9, 20264,021.004,172.003,769.003,901.003,901.0010.48%7,913,500
Feb 6, 20263,510.003,566.003,423.003,531.003,531.000.71%2,472,400
Feb 5, 20263,494.003,542.003,476.003,506.003,506.001.71%2,401,500
Feb 4, 20263,408.003,480.003,384.003,447.003,447.001.14%2,098,000
Feb 3, 20263,435.003,518.003,374.003,408.003,408.004.28%4,259,400
Feb 2, 20263,296.003,393.003,167.003,268.003,268.000.83%4,314,600
Jan 30, 20263,201.003,268.003,186.003,241.003,241.000.37%2,156,900
Jan 29, 20263,247.003,264.003,167.003,229.003,229.00-1.34%2,073,500
Jan 28, 20263,329.003,339.003,246.003,273.003,273.00-2.91%2,843,300
Jan 27, 20263,385.003,418.003,343.003,371.003,371.00-0.59%1,540,400
Jan 26, 20263,477.003,506.003,382.003,391.003,391.00-5.31%2,284,800
Jan 23, 20263,601.003,638.003,543.003,581.003,581.00-0.56%1,404,300
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