Taiyo Yuden Co., Ltd. (TYO:6976)
Japan · Delayed Price · Currency is JPY 7,610.00
-690.00 (-8.31%)
Nov 4, 2026, 3:30 PM JST
Taiyo Yuden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,280.00 | 8,290.00 | 7,073.00 | 7,610.00 | 7,610.00 | -8.31% | 38,774,600 |
| Nov 2, 2026 | 8,554.00 | 8,578.00 | 8,066.00 | 8,300.00 | 8,300.00 | -2.96% | 25,296,700 |
| Oct 30, 2026 | 8,820.00 | 8,987.00 | 8,300.00 | 8,553.00 | 8,553.00 | -7.34% | 29,890,000 |
| Oct 29, 2026 | 9,050.00 | 9,365.00 | 8,761.00 | 9,231.00 | 9,231.00 | 0.34% | 30,213,000 |
| Oct 28, 2026 | 9,030.00 | 9,361.00 | 8,974.00 | 9,200.00 | 9,200.00 | 7.14% | 24,945,900 |
| Oct 27, 2026 | 8,799.00 | 8,973.00 | 8,493.00 | 8,587.00 | 8,587.00 | 0.17% | 28,998,200 |
| Oct 26, 2026 | 8,214.00 | 8,780.00 | 8,152.00 | 8,572.00 | 8,572.00 | 2.49% | 34,774,100 |
| Oct 23, 2026 | 8,102.00 | 8,466.00 | 7,894.00 | 8,364.00 | 8,364.00 | -3.86% | 34,610,000 |
| Oct 22, 2026 | 9,403.00 | 9,734.00 | 8,588.00 | 8,700.00 | 8,700.00 | -5.98% | 39,716,200 |
| Oct 21, 2026 | 9,307.00 | 9,628.00 | 9,166.00 | 9,253.00 | 9,253.00 | 1.74% | 34,394,800 |
| Oct 20, 2026 | 9,344.00 | 9,434.00 | 8,981.00 | 9,095.00 | 9,095.00 | -5.08% | 34,825,400 |
| Oct 19, 2026 | 9,470.00 | 9,649.00 | 9,210.00 | 9,582.00 | 9,582.00 | -4.85% | 35,250,900 |
| Oct 16, 2026 | 9,866.00 | 10,265.00 | 9,558.00 | 10,070.00 | 10,070.00 | 2.09% | 27,352,400 |
| Oct 15, 2026 | 10,400.00 | 10,705.00 | 9,785.00 | 9,864.00 | 9,864.00 | -10.08% | 29,621,300 |
| Oct 14, 2026 | 10,745.00 | 11,525.00 | 10,700.00 | 10,970.00 | 10,970.00 | 3.59% | 26,376,100 |
| Oct 13, 2026 | 10,235.00 | 10,690.00 | 10,055.00 | 10,590.00 | 10,590.00 | -4.89% | 27,747,600 |
| Oct 9, 2026 | 10,200.00 | 11,250.00 | 10,150.00 | 11,135.00 | 11,135.00 | 1.64% | 22,462,200 |
| Oct 8, 2026 | 11,395.00 | 12,110.00 | 10,930.00 | 10,955.00 | 10,955.00 | -4.41% | 30,203,400 |
| Oct 7, 2026 | 11,360.00 | 11,985.00 | 11,140.00 | 11,460.00 | 11,460.00 | 2.92% | 34,746,700 |
| Oct 6, 2026 | 10,440.00 | 11,285.00 | 10,165.00 | 11,135.00 | 11,135.00 | 6.15% | 23,799,100 |
| Oct 5, 2026 | 10,695.00 | 10,820.00 | 10,325.00 | 10,490.00 | 10,490.00 | 3.91% | 19,346,900 |
| Oct 2, 2026 | 10,015.00 | 10,120.00 | 9,564.00 | 10,095.00 | 10,095.00 | -0.05% | 35,239,300 |
| Oct 1, 2026 | 9,474.00 | 10,245.00 | 9,368.00 | 10,100.00 | 10,100.00 | 8.32% | 31,966,500 |
| Sep 30, 2026 | 9,740.00 | 9,955.00 | 9,270.00 | 9,324.00 | 9,324.00 | 2.27% | 35,988,200 |
| Sep 29, 2026 | 9,030.00 | 9,196.00 | 8,904.00 | 9,117.00 | 9,117.00 | 0.76% | 21,902,900 |
| Sep 28, 2026 | 9,310.00 | 9,562.00 | 9,065.00 | 9,093.00 | 9,048.00 | -0.73% | 23,526,900 |
| Sep 25, 2026 | 9,084.00 | 9,335.00 | 8,990.00 | 9,160.00 | 9,114.67 | 2.52% | 27,217,100 |
| Sep 24, 2026 | 9,562.00 | 9,594.00 | 8,918.00 | 8,935.00 | 8,890.78 | -4.69% | 27,368,700 |
| Sep 18, 2026 | 9,188.00 | 9,375.00 | 9,011.00 | 9,375.00 | 9,328.60 | 4.17% | 25,919,200 |
| Sep 17, 2026 | 9,514.00 | 9,600.00 | 8,909.00 | 9,000.00 | 8,955.46 | -3.89% | 26,019,400 |
| Sep 16, 2026 | 9,267.00 | 9,375.00 | 9,060.00 | 9,364.00 | 9,317.66 | 1.82% | 28,604,300 |
| Sep 15, 2026 | 8,597.00 | 9,319.00 | 8,527.00 | 9,197.00 | 9,151.49 | 5.54% | 34,475,900 |
| Sep 14, 2026 | 8,705.00 | 8,785.00 | 8,320.00 | 8,714.00 | 8,670.88 | -5.38% | 25,803,500 |
| Sep 11, 2026 | 8,891.00 | 9,265.00 | 8,760.00 | 9,209.00 | 9,163.43 | -2.06% | 31,494,700 |
| Sep 10, 2026 | 9,056.00 | 9,446.00 | 8,971.00 | 9,403.00 | 9,356.47 | 4.80% | 34,224,400 |
| Sep 9, 2026 | 9,086.00 | 9,367.00 | 8,861.00 | 8,972.00 | 8,927.60 | -0.82% | 30,177,300 |
| Sep 8, 2026 | 9,674.00 | 9,674.00 | 9,046.00 | 9,046.00 | 9,001.23 | -7.92% | 25,782,200 |
| Sep 7, 2026 | 9,455.00 | 9,942.00 | 9,384.00 | 9,824.00 | 9,775.38 | 4.22% | 27,426,700 |
| Sep 4, 2026 | 8,999.00 | 9,639.00 | 8,846.00 | 9,426.00 | 9,379.35 | 6.42% | 31,713,600 |
| Sep 3, 2026 | 9,008.00 | 9,090.00 | 8,665.00 | 8,857.00 | 8,813.17 | -0.01% | 26,754,200 |
| Sep 2, 2026 | 9,133.00 | 9,183.00 | 8,759.00 | 8,858.00 | 8,814.16 | -4.58% | 20,664,700 |
| Sep 1, 2026 | 8,898.00 | 9,369.00 | 8,854.00 | 9,283.00 | 9,237.06 | 1.08% | 20,506,300 |
| Aug 31, 2026 | 8,944.00 | 9,395.00 | 8,866.00 | 9,184.00 | 9,138.55 | -0.65% | 20,647,100 |
| Aug 28, 2026 | 9,002.00 | 9,455.00 | 8,940.00 | 9,244.00 | 9,198.25 | 3.87% | 31,867,700 |
| Aug 27, 2026 | 9,360.00 | 9,542.00 | 8,625.00 | 8,900.00 | 8,855.96 | -1.77% | 31,459,600 |
| Aug 26, 2026 | 9,200.00 | 9,200.00 | 8,743.00 | 9,060.00 | 9,015.16 | -2.27% | 27,642,400 |
| Aug 25, 2026 | 9,038.00 | 9,314.00 | 8,828.00 | 9,270.00 | 9,224.12 | 1.32% | 22,541,400 |
| Aug 24, 2026 | 9,225.00 | 9,733.00 | 9,076.00 | 9,149.00 | 9,103.72 | -1.62% | 32,794,200 |
| Aug 21, 2026 | 9,473.00 | 9,489.00 | 9,192.00 | 9,300.00 | 9,253.98 | -3.36% | 22,663,500 |
| Aug 20, 2026 | 9,589.00 | 9,728.00 | 9,250.00 | 9,623.00 | 9,575.38 | -0.65% | 25,193,400 |