Taiyo Yuden Co., Ltd. (TYO:6976)
Japan · Delayed Price · Currency is JPY 9,426.00
+569.00 (6.42%)
Sep 4, 2026, 3:30 PM JST
Taiyo Yuden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |