Skip to main content
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
+210.00 (5.33%)
Mar 10, 2026, 11:25 AM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,045.004,120.003,751.003,940.003,940.00-8.90%4,320,500
Mar 6, 20264,280.004,386.004,206.004,325.004,325.00-0.96%1,759,900
Mar 5, 20264,405.004,478.004,247.004,367.004,367.002.97%2,129,000
Mar 4, 20264,247.004,463.004,146.004,241.004,241.00-4.85%3,104,300
Mar 3, 20264,848.004,907.004,457.004,457.004,457.00-8.42%3,873,500
Mar 2, 20264,700.004,953.004,671.004,867.004,867.001.48%2,202,000
Feb 27, 20264,760.004,854.004,700.004,796.004,796.00-1.90%2,857,400
Feb 26, 20265,231.005,326.004,836.004,889.004,889.00-4.72%4,185,500
Feb 25, 20265,020.005,274.004,989.005,131.005,131.003.20%4,070,200
Feb 24, 20264,774.005,041.004,670.004,972.004,972.007.29%3,642,700
Feb 20, 20264,615.004,785.004,596.004,634.004,634.00-0.66%2,057,300
Feb 19, 20264,700.004,741.004,542.004,665.004,665.001.26%2,765,700
Feb 18, 20264,400.004,621.004,232.004,607.004,607.003.67%4,548,700
Feb 17, 20264,050.004,495.004,000.004,444.004,444.008.71%3,590,200
Feb 16, 20264,108.004,159.004,034.004,088.004,088.000.62%1,399,900
Feb 13, 20264,059.004,210.003,999.004,063.004,063.00-1.60%2,713,200
Feb 12, 20264,016.004,132.003,932.004,129.004,129.002.81%2,689,500
Feb 10, 20263,884.004,039.003,872.004,016.004,016.002.95%3,083,300
Feb 9, 20264,021.004,172.003,769.003,901.003,901.0010.48%7,913,500
Feb 6, 20263,510.003,566.003,423.003,531.003,531.000.71%2,472,400
Feb 5, 20263,494.003,542.003,476.003,506.003,506.001.71%2,401,500
Feb 4, 20263,408.003,480.003,384.003,447.003,447.001.14%2,098,000
Feb 3, 20263,435.003,518.003,374.003,408.003,408.004.28%4,259,400
Feb 2, 20263,296.003,393.003,167.003,268.003,268.000.83%4,314,600
Jan 30, 20263,201.003,268.003,186.003,241.003,241.000.37%2,156,900
Jan 29, 20263,247.003,264.003,167.003,229.003,229.00-1.34%2,073,500
Jan 28, 20263,329.003,339.003,246.003,273.003,273.00-2.91%2,843,300
Jan 27, 20263,385.003,418.003,343.003,371.003,371.00-0.59%1,540,400
Jan 26, 20263,477.003,506.003,382.003,391.003,391.00-5.31%2,284,800
Jan 23, 20263,601.003,638.003,543.003,581.003,581.00-0.56%1,404,300
Jan 22, 20263,559.003,690.003,539.003,601.003,601.001.95%1,835,200
Jan 21, 20263,433.003,555.003,427.003,532.003,532.00-0.51%1,431,700
Jan 20, 20263,560.003,585.003,493.003,550.003,550.00-2.04%2,015,400
Jan 19, 20263,600.003,660.003,551.003,624.003,624.00-0.17%1,894,000
Jan 16, 20263,571.003,703.003,558.003,630.003,630.000.33%2,734,700
Jan 15, 20263,643.003,666.003,592.003,618.003,618.00-1.79%1,748,700
Jan 14, 20263,476.003,758.003,466.003,684.003,684.006.91%3,472,000
Jan 13, 20263,545.003,568.003,430.003,446.003,446.001.20%2,210,800
Jan 9, 20263,420.003,474.003,392.003,405.003,405.00-0.09%2,061,500
Jan 8, 20263,590.003,591.003,408.003,408.003,408.00-6.01%2,808,000
Jan 7, 20263,609.003,647.003,585.003,626.003,626.000.30%1,537,100
Jan 6, 20263,700.003,700.003,565.003,615.003,615.00-1.58%1,699,800
Jan 5, 20263,660.003,717.003,637.003,673.003,673.003.76%1,578,500
Dec 30, 20253,501.003,569.003,500.003,540.003,540.000.20%643,700
Dec 29, 20253,561.003,597.003,501.003,533.003,533.00-0.11%826,200
Dec 26, 20253,569.003,577.003,513.003,537.003,537.00-1.12%934,200
Dec 25, 20253,609.003,628.003,550.003,577.003,577.000.62%819,400
Dec 24, 20253,514.003,613.003,492.003,555.003,555.001.48%1,572,200
Dec 23, 20253,457.003,510.003,450.003,503.003,503.000.40%982,800
Dec 22, 20253,450.003,524.003,435.003,489.003,489.003.53%1,248,500
Dec 19, 20253,372.003,392.003,346.003,370.003,370.000.21%1,857,000
Dec 18, 20253,312.003,397.003,299.003,363.003,363.00-1.52%1,330,700
Dec 17, 20253,355.003,448.003,313.003,415.003,415.000.41%1,529,200
Dec 16, 20253,449.003,479.003,356.003,401.003,401.00-3.35%1,871,500
Dec 15, 20253,528.003,591.003,488.003,519.003,519.00-3.24%1,558,200
Dec 12, 20253,702.003,703.003,637.003,637.003,637.000.06%1,564,200
Dec 11, 20253,815.003,819.003,632.003,635.003,635.00-4.24%2,557,300
Dec 10, 20253,885.003,985.003,756.003,796.003,796.00-1.20%2,074,800
Dec 9, 20253,858.003,899.003,824.003,842.003,842.00-0.44%1,130,500
Dec 8, 20253,871.003,882.003,783.003,859.003,859.00-0.05%2,313,100
Dec 5, 20253,734.003,861.003,721.003,861.003,861.00-0.34%2,461,100
Dec 4, 20253,691.003,883.003,666.003,874.003,874.004.73%3,587,000
Dec 3, 20253,518.003,764.003,509.003,699.003,699.006.48%5,174,000
Dec 2, 20253,400.003,498.003,374.003,474.003,474.003.52%2,357,000
Dec 1, 20253,314.003,369.003,277.003,356.003,356.002.98%1,608,900
Nov 28, 20253,242.003,289.003,238.003,259.003,259.000.40%743,200
Nov 27, 20253,201.003,259.003,184.003,246.003,246.000.56%1,268,400
Nov 26, 20253,205.003,244.003,174.003,228.003,228.000.72%1,496,900
Nov 25, 20253,243.003,276.003,205.003,205.003,205.001.42%1,316,200
Nov 21, 20253,124.003,213.003,122.003,160.003,160.00-3.19%2,416,000
Nov 20, 20253,329.003,430.003,264.003,264.003,264.003.75%2,711,200
Nov 19, 20253,141.003,204.003,090.003,146.003,146.000.58%2,257,300
Nov 18, 20253,238.003,253.003,117.003,128.003,128.00-4.84%2,618,100
Nov 17, 20253,365.003,393.003,286.003,287.003,287.00-2.40%1,978,600
Nov 14, 20253,238.003,378.003,235.003,368.003,368.001.81%2,694,400
Nov 13, 20253,321.003,358.003,258.003,308.003,308.00-1.52%2,496,800
Nov 12, 20253,338.003,399.003,299.003,359.003,359.00-1.44%2,744,500
Nov 11, 20253,588.003,596.003,402.003,408.003,408.00-4.00%2,767,200
Nov 10, 20253,600.003,608.003,465.003,550.003,550.00-2.61%4,852,900
Nov 7, 20253,785.003,899.003,645.003,645.003,645.00-16.11%4,554,200
Nov 6, 20254,393.004,421.004,288.004,345.004,345.003.23%2,894,500
Nov 5, 20254,376.004,398.004,112.004,209.004,209.00-6.09%3,731,900
Nov 4, 20254,500.004,677.004,480.004,482.004,482.001.84%3,209,100
Oct 31, 20254,205.004,575.004,151.004,401.004,401.004.56%4,396,200
Oct 30, 20254,167.004,241.004,155.004,209.004,209.00-0.17%3,183,300
Oct 29, 20254,134.004,254.004,101.004,216.004,216.002.78%2,454,300
Oct 28, 20254,125.004,251.004,081.004,102.004,102.00-0.56%2,137,900
Oct 27, 20253,948.004,149.003,907.004,125.004,125.006.07%3,061,600
Oct 24, 20253,692.003,889.003,683.003,889.003,889.006.75%2,942,100
Oct 23, 20253,665.003,680.003,610.003,643.003,643.00-2.33%1,624,200
Oct 22, 20253,693.003,773.003,652.003,730.003,730.001.44%1,844,500
Oct 21, 20253,750.003,755.003,648.003,677.003,677.00-0.62%1,733,900
Oct 20, 20253,614.003,700.003,594.003,700.003,700.004.31%1,502,100
Oct 17, 20253,549.003,580.003,514.003,547.003,547.00-0.42%1,029,000
Oct 16, 20253,525.003,570.003,503.003,562.003,562.002.89%1,492,900
Oct 15, 20253,408.003,483.003,398.003,462.003,462.003.41%1,226,600
Oct 14, 20253,441.003,509.003,343.003,348.003,348.00-3.63%2,205,000
Oct 10, 20253,623.003,633.003,447.003,474.003,474.00-4.38%2,120,900
Oct 9, 20253,651.003,665.003,601.003,633.003,633.000.97%1,488,700
Oct 8, 20253,470.003,628.003,470.003,598.003,598.003.54%1,924,800