Taiyo Yuden Co., Ltd. (TYO:6976)
Japan · Delayed Price · Currency is JPY 9,203.00
+268.00 (3.00%)
Sep 25, 2026, 10:23 AM JST
Taiyo Yuden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9,084.00 | 9,274.00 | 8,990.00 | 9,063.00 | - | 1.43% | 8,710,400 |
| Sep 24, 2026 | 9,562.00 | 9,594.00 | 8,918.00 | 8,935.00 | 8,935.00 | -4.69% | 27,368,700 |
| Sep 18, 2026 | 9,188.00 | 9,375.00 | 9,011.00 | 9,375.00 | 9,375.00 | 4.17% | 25,919,200 |
| Sep 17, 2026 | 9,514.00 | 9,600.00 | 8,909.00 | 9,000.00 | 9,000.00 | -3.89% | 26,019,400 |
| Sep 16, 2026 | 9,267.00 | 9,375.00 | 9,060.00 | 9,364.00 | 9,364.00 | 1.82% | 28,604,300 |
| Sep 15, 2026 | 8,597.00 | 9,319.00 | 8,527.00 | 9,197.00 | 9,197.00 | 5.54% | 34,475,900 |
| Sep 14, 2026 | 8,705.00 | 8,785.00 | 8,320.00 | 8,714.00 | 8,714.00 | -5.38% | 25,803,500 |
| Sep 11, 2026 | 8,891.00 | 9,265.00 | 8,760.00 | 9,209.00 | 9,209.00 | -2.06% | 31,494,700 |
| Sep 10, 2026 | 9,056.00 | 9,446.00 | 8,971.00 | 9,403.00 | 9,403.00 | 4.80% | 34,224,400 |
| Sep 9, 2026 | 9,086.00 | 9,367.00 | 8,861.00 | 8,972.00 | 8,972.00 | -0.82% | 30,177,300 |
| Sep 8, 2026 | 9,674.00 | 9,674.00 | 9,046.00 | 9,046.00 | 9,046.00 | -7.92% | 25,782,200 |
| Sep 7, 2026 | 9,455.00 | 9,942.00 | 9,384.00 | 9,824.00 | 9,824.00 | 4.22% | 27,426,700 |
| Sep 4, 2026 | 8,999.00 | 9,639.00 | 8,846.00 | 9,426.00 | 9,426.00 | 6.42% | 31,713,600 |
| Sep 3, 2026 | 9,008.00 | 9,090.00 | 8,665.00 | 8,857.00 | 8,857.00 | -0.01% | 26,754,200 |
| Sep 2, 2026 | 9,133.00 | 9,183.00 | 8,759.00 | 8,858.00 | 8,858.00 | -4.58% | 20,664,700 |
| Sep 1, 2026 | 8,898.00 | 9,369.00 | 8,854.00 | 9,283.00 | 9,283.00 | 1.08% | 20,506,300 |
| Aug 31, 2026 | 8,944.00 | 9,395.00 | 8,866.00 | 9,184.00 | 9,184.00 | -0.65% | 20,647,100 |
| Aug 28, 2026 | 9,002.00 | 9,455.00 | 8,940.00 | 9,244.00 | 9,244.00 | 3.87% | 31,867,700 |
| Aug 27, 2026 | 9,360.00 | 9,542.00 | 8,625.00 | 8,900.00 | 8,900.00 | -1.77% | 31,459,600 |
| Aug 26, 2026 | 9,200.00 | 9,200.00 | 8,743.00 | 9,060.00 | 9,060.00 | -2.27% | 27,642,400 |
| Aug 25, 2026 | 9,038.00 | 9,314.00 | 8,828.00 | 9,270.00 | 9,270.00 | 1.32% | 22,541,400 |
| Aug 24, 2026 | 9,225.00 | 9,733.00 | 9,076.00 | 9,149.00 | 9,149.00 | -1.62% | 32,794,200 |
| Aug 21, 2026 | 9,473.00 | 9,489.00 | 9,192.00 | 9,300.00 | 9,300.00 | -3.36% | 22,663,500 |
| Aug 20, 2026 | 9,589.00 | 9,728.00 | 9,250.00 | 9,623.00 | 9,623.00 | -0.65% | 25,193,400 |
| Aug 19, 2026 | 9,541.00 | 9,984.00 | 9,510.00 | 9,686.00 | 9,686.00 | -3.05% | 21,699,400 |
| Aug 18, 2026 | 11,230.00 | 11,500.00 | 9,784.00 | 9,991.00 | 9,991.00 | -11.54% | 24,503,400 |
| Aug 17, 2026 | 11,110.00 | 11,295.00 | 10,545.00 | 11,295.00 | 11,295.00 | 2.54% | 15,180,700 |
| Aug 14, 2026 | 11,215.00 | 11,440.00 | 10,540.00 | 11,015.00 | 11,015.00 | 0.73% | 30,373,400 |
| Aug 13, 2026 | 10,320.00 | 11,680.00 | 10,175.00 | 10,935.00 | 10,935.00 | 6.53% | 31,368,600 |
| Aug 12, 2026 | 9,548.00 | 10,265.00 | 9,306.00 | 10,265.00 | 10,265.00 | 7.51% | 29,942,800 |
| Aug 10, 2026 | 9,697.00 | 10,285.00 | 9,520.00 | 9,548.00 | 9,548.00 | -1.56% | 23,468,500 |
| Aug 7, 2026 | 10,070.00 | 10,100.00 | 9,167.00 | 9,699.00 | 9,699.00 | -2.41% | 21,653,900 |
| Aug 6, 2026 | 11,000.00 | 11,045.00 | 9,555.00 | 9,939.00 | 9,939.00 | -10.98% | 30,400,900 |
| Aug 5, 2026 | 11,250.00 | 11,290.00 | 10,585.00 | 11,165.00 | 11,165.00 | 8.50% | 19,189,000 |
| Aug 4, 2026 | 10,065.00 | 10,400.00 | 9,622.00 | 10,290.00 | 10,290.00 | 3.78% | 18,867,900 |
| Aug 3, 2026 | 10,200.00 | 10,310.00 | 9,470.00 | 9,915.00 | 9,915.00 | -3.03% | 20,700,900 |
| Jul 31, 2026 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 17.22% | 787,700 |
| Jul 30, 2026 | 8,980.00 | 9,527.00 | 8,602.00 | 8,723.00 | 8,723.00 | -3.13% | 31,669,100 |
| Jul 29, 2026 | 10,540.00 | 10,600.00 | 8,601.00 | 9,005.00 | 9,005.00 | -12.36% | 31,735,700 |
| Jul 28, 2026 | 10,700.00 | 10,980.00 | 10,060.00 | 10,275.00 | 10,275.00 | -11.00% | 20,130,600 |
| Jul 27, 2026 | 11,470.00 | 11,750.00 | 11,105.00 | 11,545.00 | 11,545.00 | 1.14% | 15,997,700 |
| Jul 24, 2026 | 12,000.00 | 12,250.00 | 10,925.00 | 11,415.00 | 11,415.00 | -6.09% | 19,227,600 |
| Jul 23, 2026 | 12,700.00 | 12,890.00 | 11,965.00 | 12,155.00 | 12,155.00 | -3.03% | 21,347,200 |
| Jul 22, 2026 | 14,145.00 | 14,150.00 | 12,245.00 | 12,535.00 | 12,535.00 | 6.73% | 30,557,400 |
| Jul 21, 2026 | 11,320.00 | 11,845.00 | 10,720.00 | 11,745.00 | 11,745.00 | 6.43% | 23,646,000 |
| Jul 17, 2026 | 11,325.00 | 11,550.00 | 10,150.00 | 11,035.00 | 11,035.00 | -11.90% | 29,786,300 |
| Jul 16, 2026 | 12,240.00 | 13,135.00 | 11,960.00 | 12,525.00 | 12,525.00 | -0.63% | 27,191,500 |
| Jul 15, 2026 | 12,400.00 | 12,980.00 | 12,030.00 | 12,605.00 | 12,605.00 | 6.33% | 26,290,400 |
| Jul 14, 2026 | 11,900.00 | 12,065.00 | 10,920.00 | 11,855.00 | 11,855.00 | -0.38% | 30,014,400 |
| Jul 13, 2026 | 14,510.00 | 14,750.00 | 11,740.00 | 11,900.00 | 11,900.00 | -19.21% | 27,172,000 |