Taiyo Yuden Co., Ltd. (FRA:TYC1)
Germany
· Delayed Price · Currency is EUR 21.20
+1.00 (4.95%)
At close: Dec 4, 2025
Taiyo Yuden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.76% | - |
| Dec 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.55% | - |
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Nov 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | 35 |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Nov 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -14.66% | 138 |
| Nov 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Nov 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Oct 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 130 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 4.50% | 44 |
| Oct 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 8.82% | 138 |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| Oct 17, 2025 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | - | 150 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Oct 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Oct 10, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -1.96% | 212 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Oct 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Oct 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 30, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 3.23% | 200 |
| Sep 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Sep 26, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 18.94 | 1.05% | 212 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75 | -1.04% | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | -1.03% | - |
| Sep 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | -1.52% | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 9.44% | - |
| Sep 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | -3.23% | - |
| Sep 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | 4.49% | - |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -0.56% | - |
| Sep 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 1.13% | - |
| Sep 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - | - |
| Sep 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 1.72% | - |
| Sep 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | - | - |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | 1.16% | - |
| Sep 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | -2.82% | - |
| Sep 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 0.57% | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | 3.53% | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | -1.16% | - |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | - | - |
| Sep 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | - | - |
| Sep 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | -2.27% | - |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -0.56% | - |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 1.14% | - |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | - | - |
| Aug 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | - | - |
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | 4.17% | - |
| Aug 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | - | - |
| Aug 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | -0.59% | - |
| Aug 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | -1.17% | - |
| Aug 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.87 | 1.18% | - |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | 3.68% | - |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.08 | -1.21% | - |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.28 | 0.61% | - |
| Aug 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | 2.50% | - |
| Aug 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | -1.23% | - |
| Aug 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.98 | 1.25% | - |
| Aug 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | 1.91% | - |
| Aug 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.49 | -2.48% | - |
| Aug 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | -2.42% | - |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.28 | 2.48% | - |
| Aug 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | -1.83% | - |
| Aug 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | -1.20% | - |
| Jul 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.38 | 3.75% | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | 1.27% | - |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.59 | -1.25% | - |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | 2.56% | - |
| Jul 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | -1.89% | - |
| Jul 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.69 | 3.92% | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | 4.79% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | -3.31% | - |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | - | - |