Skip to main content
logo
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
3,547.00
-15.00 (-0.42%)
Oct 17, 2025, 3:30 PM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,549.003,580.003,514.003,547.003,547.00-0.42%1,029,000
Oct 16, 20253,525.003,570.003,503.003,562.003,562.002.89%1,492,900
Oct 15, 20253,408.003,483.003,398.003,462.003,462.003.41%1,226,600
Oct 14, 20253,441.003,509.003,343.003,348.003,348.00-3.63%2,205,000
Oct 10, 20253,623.003,633.003,447.003,474.003,474.00-4.38%2,120,900
Oct 9, 20253,651.003,665.003,601.003,633.003,633.000.97%1,488,700
Oct 8, 20253,470.003,628.003,470.003,598.003,598.003.54%1,924,800
Oct 7, 20253,548.003,555.003,475.003,475.003,475.00-1.89%1,390,100
Oct 6, 20253,618.003,631.003,499.003,542.003,542.002.88%2,147,600
Oct 3, 20253,388.003,443.003,369.003,443.003,443.001.80%1,316,700
Oct 2, 20253,372.003,422.003,347.003,382.003,382.001.47%2,108,300
Oct 1, 20253,405.003,435.003,281.003,333.003,333.000.69%2,625,300
Sep 30, 20253,275.003,356.003,275.003,310.003,310.001.07%1,303,100
Sep 29, 20253,325.003,337.003,262.003,275.003,275.00-1.80%1,206,000
Sep 26, 20253,325.003,348.003,274.003,335.003,290.00-0.36%1,784,500
Sep 25, 20253,320.003,380.003,310.003,347.003,301.84-1.50%1,658,000
Sep 24, 20253,469.003,476.003,330.003,398.003,352.15-1.45%2,264,500
Sep 22, 20253,200.003,470.003,191.003,448.003,401.489.63%3,941,100
Sep 19, 20253,367.003,375.003,132.003,145.003,102.56-3.65%3,316,900
Sep 18, 20253,199.003,284.003,158.003,264.003,219.963.75%1,671,000
Sep 17, 20253,115.003,158.003,080.003,146.003,103.550.96%1,671,000
Sep 16, 20253,124.003,170.003,103.003,116.003,073.960.35%1,082,500
Sep 12, 20253,088.003,111.003,041.003,105.003,063.102.21%1,413,800
Sep 11, 20252,990.503,043.002,984.003,038.002,997.01-0.03%1,413,800
Sep 10, 20253,005.003,062.002,987.003,039.002,997.991.17%840,700
Sep 9, 20253,096.003,104.003,004.003,004.002,963.47-3.00%1,039,700
Sep 8, 20253,113.003,128.003,057.003,097.003,055.210.39%906,900
Sep 5, 20253,041.003,094.003,025.003,085.003,043.373.91%1,164,600
Sep 4, 20252,980.003,015.002,965.502,969.002,928.94-0.47%839,100
Sep 3, 20253,008.003,060.002,981.502,983.002,942.75-1.32%886,200
Sep 2, 20252,990.003,027.002,987.003,023.002,982.221.02%711,300
Sep 1, 20253,011.003,013.002,947.502,992.502,952.13-1.43%861,400
Aug 29, 20253,100.003,111.003,036.003,036.002,995.04-1.43%782,500
Aug 28, 20253,010.003,080.002,994.003,080.003,038.451.72%1,467,500
Aug 27, 20253,050.003,050.003,002.003,028.002,987.15-0.07%819,100
Aug 26, 20253,049.003,063.003,026.003,030.002,989.13-0.82%880,600
Aug 25, 20253,028.003,094.003,015.003,055.003,013.793.84%1,668,300
Aug 22, 20252,910.002,960.002,905.502,942.002,902.311.17%882,300
Aug 21, 20252,888.502,920.002,862.502,908.002,868.77-0.43%660,400
Aug 20, 20252,957.502,958.502,890.502,920.502,881.10-1.52%1,287,000
Aug 19, 20252,974.002,978.002,923.002,965.502,925.500.19%1,298,000
Aug 18, 20252,869.502,960.002,854.502,960.002,920.075.26%1,821,900
Aug 15, 20252,818.002,852.502,803.502,812.002,774.07-1.54%1,211,400
Aug 14, 20252,844.002,875.002,823.002,856.002,817.470.18%1,111,100
Aug 13, 20252,800.002,910.502,799.002,851.002,812.542.37%1,757,300
Aug 12, 20252,800.002,821.002,774.002,785.002,747.43-0.21%1,124,600
Aug 8, 20252,739.002,791.002,707.002,791.002,753.352.12%1,468,900
Aug 7, 20252,768.502,825.002,709.002,733.002,696.13-1.42%1,735,700
Aug 6, 20252,820.502,842.002,712.002,772.502,735.10-2.39%3,490,400
Aug 5, 20252,800.502,846.502,792.502,840.502,802.182.18%1,927,300