Taiyo Yuden Co., Ltd. (TYO:6976)
Japan · Delayed Price · Currency is JPY 11,015
+80 (0.73%)
Aug 14, 2026, 3:30 PM JST
Taiyo Yuden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,990.00 | 15,365.00 | 14,250.00 | 14,730.00 | 14,730.00 | 0.34% | 21,279,300 |
| Jul 9, 2026 | 15,420.00 | 15,770.00 | 14,325.00 | 14,680.00 | 14,680.00 | -1.90% | 26,672,300 |
| Jul 8, 2026 | 15,705.00 | 16,850.00 | 14,900.00 | 14,965.00 | 14,965.00 | -8.50% | 24,772,500 |
| Jul 7, 2026 | 17,895.00 | 18,330.00 | 15,965.00 | 16,355.00 | 16,355.00 | -11.04% | 19,738,100 |
| Jul 6, 2026 | 20,615.00 | 20,830.00 | 18,030.00 | 18,385.00 | 18,385.00 | -10.58% | 19,033,600 |
| Jul 3, 2026 | 19,100.00 | 21,030.00 | 18,010.00 | 20,560.00 | 20,560.00 | 0.78% | 25,081,600 |
| Jul 2, 2026 | 21,200.00 | 22,370.00 | 20,155.00 | 20,400.00 | 20,400.00 | -9.95% | 23,081,500 |
| Jul 1, 2026 | 20,970.00 | 24,065.00 | 20,760.00 | 22,655.00 | 22,655.00 | 12.43% | 27,898,900 |
| Jun 30, 2026 | 18,890.00 | 20,730.00 | 18,445.00 | 20,150.00 | 20,150.00 | 8.28% | 22,570,300 |
| Jun 29, 2026 | 16,945.00 | 18,655.00 | 16,780.00 | 18,610.00 | 18,610.00 | 10.91% | 20,214,900 |
| Jun 26, 2026 | 18,020.00 | 18,020.00 | 15,500.00 | 16,780.00 | 16,780.00 | -10.84% | 19,830,400 |
| Jun 25, 2026 | 17,700.00 | 18,980.00 | 16,850.00 | 18,820.00 | 18,820.00 | 11.20% | 17,386,400 |
| Jun 24, 2026 | 16,700.00 | 17,870.00 | 16,170.00 | 16,925.00 | 16,925.00 | -0.03% | 19,953,400 |
| Jun 23, 2026 | 17,150.00 | 18,435.00 | 16,570.00 | 16,930.00 | 16,930.00 | -3.53% | 22,248,800 |
| Jun 22, 2026 | 19,200.00 | 19,830.00 | 17,460.00 | 17,550.00 | 17,550.00 | -9.14% | 21,251,700 |
| Jun 19, 2026 | 20,350.00 | 20,540.00 | 18,610.00 | 19,315.00 | 19,315.00 | -2.74% | 23,906,000 |
| Jun 18, 2026 | 20,345.00 | 21,835.00 | 19,860.00 | 19,860.00 | 19,860.00 | -4.73% | 31,712,500 |
| Jun 17, 2026 | 19,290.00 | 20,890.00 | 19,105.00 | 20,845.00 | 20,845.00 | 3.24% | 31,278,100 |
| Jun 16, 2026 | 19,500.00 | 22,100.00 | 18,585.00 | 20,190.00 | 20,190.00 | 4.69% | 39,288,300 |
| Jun 15, 2026 | 16,800.00 | 19,565.00 | 16,110.00 | 19,285.00 | 19,285.00 | 22.64% | 36,041,200 |
| Jun 12, 2026 | 18,000.00 | 19,140.00 | 15,265.00 | 15,725.00 | 15,725.00 | -5.44% | 42,287,400 |
| Jun 11, 2026 | 14,430.00 | 16,735.00 | 13,895.00 | 16,630.00 | 16,630.00 | 6.23% | 29,233,900 |
| Jun 10, 2026 | 17,840.00 | 18,345.00 | 15,305.00 | 15,655.00 | 15,655.00 | -12.91% | 35,796,800 |
| Jun 9, 2026 | 15,675.00 | 17,975.00 | 15,065.00 | 17,975.00 | 17,975.00 | 20.03% | 29,983,300 |
| Jun 8, 2026 | 13,750.00 | 15,570.00 | 13,750.00 | 14,975.00 | 14,975.00 | -5.52% | 19,413,800 |
| Jun 5, 2026 | 15,100.00 | 16,050.00 | 14,600.00 | 15,850.00 | 15,850.00 | -1.52% | 14,938,200 |
| Jun 4, 2026 | 16,350.00 | 17,095.00 | 15,670.00 | 16,095.00 | 16,095.00 | -3.91% | 14,367,700 |