Skip to main content
logo
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
5,847.00
+568.00 (10.76%)
Apr 15, 2026, 3:30 PM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20265,533.005,883.005,533.005,847.005,847.0010.76%7,076,400
Apr 14, 20265,164.005,298.005,101.005,279.005,279.004.06%2,707,700
Apr 13, 20264,931.005,130.004,890.005,073.005,073.002.34%3,045,500
Apr 10, 20264,879.005,026.004,860.004,957.004,957.001.93%2,046,100
Apr 9, 20264,996.005,004.004,836.004,863.004,863.00-3.13%2,088,600
Apr 8, 20264,896.005,045.004,824.005,020.005,020.009.58%3,690,400
Apr 7, 20264,549.004,643.004,522.004,581.004,581.000.70%2,046,400
Apr 6, 20264,338.004,605.004,326.004,549.004,549.004.33%3,577,500
Apr 3, 20264,180.004,360.004,178.004,360.004,360.0012.92%4,397,700
Apr 2, 20264,090.004,110.003,841.003,861.003,861.00-4.55%1,642,800
Apr 1, 20263,904.004,050.003,888.004,045.004,045.009.50%1,726,000
Mar 31, 20263,665.003,803.003,606.003,694.003,694.00-3.42%2,262,600
Mar 30, 20263,804.003,857.003,746.003,825.003,825.00-7.27%2,524,000
Mar 27, 20264,090.004,164.004,007.004,125.004,080.00-0.84%2,096,100
Mar 26, 20264,158.004,274.004,138.004,160.004,114.621.27%1,460,700
Mar 25, 20264,135.004,169.004,050.004,108.004,063.193.45%1,601,200
Mar 24, 20264,136.004,175.003,892.003,971.003,927.681.15%2,484,700
Mar 23, 20263,903.003,985.003,828.003,926.003,883.17-5.49%1,864,900
Mar 19, 20264,190.004,255.004,117.004,154.004,108.68-4.29%2,258,100
Mar 18, 20264,266.004,340.004,205.004,340.004,292.653.78%1,997,600
Mar 17, 20264,066.004,345.004,007.004,182.004,136.385.13%3,619,700
Mar 16, 20263,919.003,982.003,845.003,978.003,934.601.07%2,164,200
Mar 13, 20263,860.003,936.003,825.003,936.003,893.06-1.60%1,845,000
Mar 12, 20264,030.004,102.003,914.004,000.003,956.36-2.44%1,968,800
Mar 11, 20264,152.004,233.004,071.004,100.004,055.270.27%2,050,400
Mar 10, 20264,080.004,164.004,031.004,089.004,044.393.78%1,896,000
Mar 9, 20264,045.004,120.003,751.003,940.003,897.02-8.90%4,320,500
Mar 6, 20264,280.004,386.004,206.004,325.004,277.82-0.96%1,759,900
Mar 5, 20264,405.004,478.004,247.004,367.004,319.362.97%2,129,000
Mar 4, 20264,247.004,463.004,146.004,241.004,194.73-4.85%3,104,300
Mar 3, 20264,848.004,907.004,457.004,457.004,408.38-8.42%3,873,500
Mar 2, 20264,700.004,953.004,671.004,867.004,813.911.48%2,202,000
Feb 27, 20264,760.004,854.004,700.004,796.004,743.68-1.90%2,857,400
Feb 26, 20265,231.005,326.004,836.004,889.004,835.67-4.72%4,185,500
Feb 25, 20265,020.005,274.004,989.005,131.005,075.033.20%4,070,200
Feb 24, 20264,774.005,041.004,670.004,972.004,917.767.29%3,642,700
Feb 20, 20264,615.004,785.004,596.004,634.004,583.45-0.66%2,057,300
Feb 19, 20264,700.004,741.004,542.004,665.004,614.111.26%2,765,700
Feb 18, 20264,400.004,621.004,232.004,607.004,556.743.67%4,548,700
Feb 17, 20264,050.004,495.004,000.004,444.004,395.528.71%3,590,200
Feb 16, 20264,108.004,159.004,034.004,088.004,043.400.62%1,399,900
Feb 13, 20264,059.004,210.003,999.004,063.004,018.68-1.60%2,713,200
Feb 12, 20264,016.004,132.003,932.004,129.004,083.962.81%2,689,500
Feb 10, 20263,884.004,039.003,872.004,016.003,972.192.95%3,083,300
Feb 9, 20264,021.004,172.003,769.003,901.003,858.4410.48%7,913,500
Feb 6, 20263,510.003,566.003,423.003,531.003,492.480.71%2,472,400
Feb 5, 20263,494.003,542.003,476.003,506.003,467.751.71%2,401,500
Feb 4, 20263,408.003,480.003,384.003,447.003,409.401.14%2,098,000
Feb 3, 20263,435.003,518.003,374.003,408.003,370.824.28%4,259,400
Feb 2, 20263,296.003,393.003,167.003,268.003,232.350.83%4,314,600