Taiyo Yuden Co., Ltd. (TYO:6976)
Japan · Delayed Price · Currency is JPY 11,445
+840 (7.92%)
May 26, 2026, 3:30 PM JST
Taiyo Yuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10,905.00 | 11,815.00 | 10,685.00 | 11,445.00 | 11,445.00 | 7.92% | 16,692,100 |
| May 25, 2026 | 10,305.00 | 10,605.00 | 10,010.00 | 10,605.00 | 10,605.00 | 16.51% | 5,570,200 |
| May 22, 2026 | 8,595.00 | 9,325.00 | 8,581.00 | 9,102.00 | 9,102.00 | 11.75% | 8,656,600 |
| May 21, 2026 | 8,000.00 | 8,420.00 | 7,944.00 | 8,145.00 | 8,145.00 | 3.61% | 7,303,800 |
| May 20, 2026 | 7,380.00 | 7,900.00 | 7,089.00 | 7,861.00 | 7,861.00 | 1.20% | 7,523,200 |
| May 19, 2026 | 7,109.00 | 7,782.00 | 7,068.00 | 7,768.00 | 7,768.00 | 7.98% | 8,393,000 |
| May 18, 2026 | 6,762.00 | 7,320.00 | 6,593.00 | 7,194.00 | 7,194.00 | 6.39% | 5,162,200 |
| May 15, 2026 | 7,106.00 | 7,213.00 | 6,680.00 | 6,762.00 | 6,762.00 | -2.14% | 3,570,300 |
| May 14, 2026 | 6,550.00 | 7,137.00 | 6,538.00 | 6,910.00 | 6,910.00 | 5.59% | 4,989,600 |
| May 13, 2026 | 6,302.00 | 6,699.00 | 6,302.00 | 6,544.00 | 6,544.00 | 0.65% | 2,367,200 |
| May 12, 2026 | 6,650.00 | 6,996.00 | 6,502.00 | 6,502.00 | 6,502.00 | -3.67% | 5,505,400 |
| May 11, 2026 | 6,410.00 | 6,826.00 | 6,130.00 | 6,750.00 | 6,750.00 | 1.31% | 7,384,000 |
| May 8, 2026 | 6,569.00 | 6,710.00 | 6,439.00 | 6,663.00 | 6,663.00 | 0.50% | 3,453,000 |
| May 7, 2026 | 6,370.00 | 6,640.00 | 6,176.00 | 6,630.00 | 6,630.00 | 7.93% | 4,999,500 |
| May 1, 2026 | 6,448.00 | 6,482.00 | 5,981.00 | 6,143.00 | 6,143.00 | -3.90% | 5,832,400 |
| Apr 30, 2026 | 6,501.00 | 6,678.00 | 6,310.00 | 6,392.00 | 6,392.00 | -2.95% | 6,450,100 |
| Apr 28, 2026 | 6,477.00 | 6,638.00 | 6,461.00 | 6,586.00 | 6,586.00 | 0.66% | 2,236,200 |
| Apr 27, 2026 | 6,500.00 | 6,587.00 | 6,301.00 | 6,543.00 | 6,543.00 | 0.54% | 2,459,800 |
| Apr 24, 2026 | 6,386.00 | 6,596.00 | 6,369.00 | 6,508.00 | 6,508.00 | 4.83% | 4,296,200 |
| Apr 23, 2026 | 6,190.00 | 6,260.00 | 5,970.00 | 6,208.00 | 6,208.00 | -0.89% | 3,416,600 |
| Apr 22, 2026 | 6,024.00 | 6,264.00 | 6,018.00 | 6,264.00 | 6,264.00 | 3.16% | 2,288,800 |
| Apr 21, 2026 | 6,190.00 | 6,254.00 | 6,017.00 | 6,072.00 | 6,072.00 | -2.41% | 4,025,200 |
| Apr 20, 2026 | 6,124.00 | 6,409.00 | 6,075.00 | 6,222.00 | 6,222.00 | 0.31% | 3,476,600 |
| Apr 17, 2026 | 6,221.00 | 6,388.00 | 6,110.00 | 6,203.00 | 6,203.00 | -0.56% | 3,628,900 |
| Apr 16, 2026 | 5,847.00 | 6,288.00 | 5,794.00 | 6,238.00 | 6,238.00 | 6.69% | 6,018,300 |
| Apr 15, 2026 | 5,533.00 | 5,883.00 | 5,533.00 | 5,847.00 | 5,847.00 | 10.76% | 7,076,400 |
| Apr 14, 2026 | 5,164.00 | 5,298.00 | 5,101.00 | 5,279.00 | 5,279.00 | 4.06% | 2,707,700 |
| Apr 13, 2026 | 4,931.00 | 5,130.00 | 4,890.00 | 5,073.00 | 5,073.00 | 2.34% | 3,045,500 |
| Apr 10, 2026 | 4,879.00 | 5,026.00 | 4,860.00 | 4,957.00 | 4,957.00 | 1.93% | 2,046,100 |
| Apr 9, 2026 | 4,996.00 | 5,004.00 | 4,836.00 | 4,863.00 | 4,863.00 | -3.13% | 2,088,600 |
| Apr 8, 2026 | 4,896.00 | 5,045.00 | 4,824.00 | 5,020.00 | 5,020.00 | 9.58% | 3,690,400 |
| Apr 7, 2026 | 4,549.00 | 4,643.00 | 4,522.00 | 4,581.00 | 4,581.00 | 0.70% | 2,046,400 |
| Apr 6, 2026 | 4,338.00 | 4,605.00 | 4,326.00 | 4,549.00 | 4,549.00 | 4.33% | 3,577,500 |
| Apr 3, 2026 | 4,180.00 | 4,360.00 | 4,178.00 | 4,360.00 | 4,360.00 | 12.92% | 4,397,700 |
| Apr 2, 2026 | 4,090.00 | 4,110.00 | 3,841.00 | 3,861.00 | 3,861.00 | -4.55% | 1,642,800 |
| Apr 1, 2026 | 3,904.00 | 4,050.00 | 3,888.00 | 4,045.00 | 4,045.00 | 9.50% | 1,726,000 |
| Mar 31, 2026 | 3,665.00 | 3,803.00 | 3,606.00 | 3,694.00 | 3,694.00 | -3.42% | 2,262,600 |
| Mar 30, 2026 | 3,804.00 | 3,857.00 | 3,746.00 | 3,825.00 | 3,825.00 | -6.25% | 2,524,000 |
| Mar 27, 2026 | 4,090.00 | 4,164.00 | 4,007.00 | 4,125.00 | 4,080.00 | -0.84% | 2,096,100 |
| Mar 26, 2026 | 4,158.00 | 4,274.00 | 4,138.00 | 4,160.00 | 4,114.62 | 1.27% | 1,460,700 |
| Mar 25, 2026 | 4,135.00 | 4,169.00 | 4,050.00 | 4,108.00 | 4,063.19 | 3.45% | 1,601,200 |
| Mar 24, 2026 | 4,136.00 | 4,175.00 | 3,892.00 | 3,971.00 | 3,927.68 | 1.15% | 2,484,700 |
| Mar 23, 2026 | 3,903.00 | 3,985.00 | 3,828.00 | 3,926.00 | 3,883.17 | -5.49% | 1,864,900 |
| Mar 19, 2026 | 4,190.00 | 4,255.00 | 4,117.00 | 4,154.00 | 4,108.68 | -4.29% | 2,258,100 |
| Mar 18, 2026 | 4,266.00 | 4,340.00 | 4,205.00 | 4,340.00 | 4,292.65 | 3.78% | 1,997,600 |
| Mar 17, 2026 | 4,066.00 | 4,345.00 | 4,007.00 | 4,182.00 | 4,136.38 | 5.13% | 3,619,700 |
| Mar 16, 2026 | 3,919.00 | 3,982.00 | 3,845.00 | 3,978.00 | 3,934.60 | 1.07% | 2,164,200 |
| Mar 13, 2026 | 3,860.00 | 3,936.00 | 3,825.00 | 3,936.00 | 3,893.06 | -1.60% | 1,845,000 |
| Mar 12, 2026 | 4,030.00 | 4,102.00 | 3,914.00 | 4,000.00 | 3,956.36 | -2.44% | 1,968,800 |
| Mar 11, 2026 | 4,152.00 | 4,233.00 | 4,071.00 | 4,100.00 | 4,055.27 | 0.27% | 2,050,400 |