Skip to main content
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
3,861.00
-13.00 (-0.34%)
At close: Dec 5, 2025

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,548.003,555.003,475.003,475.003,475.00-1.89%1,390,100
Oct 6, 20253,618.003,631.003,499.003,542.003,542.002.88%2,147,600
Oct 3, 20253,388.003,443.003,369.003,443.003,443.001.80%1,316,700
Oct 2, 20253,372.003,422.003,347.003,382.003,382.001.47%2,108,300
Oct 1, 20253,405.003,435.003,281.003,333.003,333.000.69%2,625,300
Sep 30, 20253,275.003,356.003,275.003,310.003,310.001.07%1,303,100
Sep 29, 20253,325.003,337.003,262.003,275.003,275.00-1.80%1,206,000
Sep 26, 20253,325.003,348.003,274.003,335.003,290.00-0.36%1,784,500
Sep 25, 20253,320.003,380.003,310.003,347.003,301.84-1.50%1,658,000
Sep 24, 20253,469.003,476.003,330.003,398.003,352.15-1.45%2,264,500
Sep 22, 20253,200.003,470.003,191.003,448.003,401.489.63%3,941,100
Sep 19, 20253,367.003,375.003,132.003,145.003,102.56-3.65%3,316,900
Sep 18, 20253,199.003,284.003,158.003,264.003,219.963.75%1,671,000
Sep 17, 20253,115.003,158.003,080.003,146.003,103.550.96%791,100
Sep 16, 20253,124.003,170.003,103.003,116.003,073.960.35%1,082,500
Sep 12, 20253,088.003,111.003,041.003,105.003,063.102.21%1,413,800
Sep 11, 20252,990.503,043.002,984.003,038.002,997.01-0.03%885,200
Sep 10, 20253,005.003,062.002,987.003,039.002,997.991.17%840,700
Sep 9, 20253,096.003,104.003,004.003,004.002,963.47-3.00%1,039,700
Sep 8, 20253,113.003,128.003,057.003,097.003,055.210.39%906,900
Sep 5, 20253,041.003,094.003,025.003,085.003,043.373.91%1,164,600
Sep 4, 20252,980.003,015.002,965.502,969.002,928.94-0.47%839,100
Sep 3, 20253,008.003,060.002,981.502,983.002,942.75-1.32%886,200
Sep 2, 20252,990.003,027.002,987.003,023.002,982.211.02%711,300
Sep 1, 20253,011.003,013.002,947.502,992.502,952.12-1.43%861,400
Aug 29, 20253,100.003,111.003,036.003,036.002,995.03-1.43%782,500
Aug 28, 20253,010.003,080.002,994.003,080.003,038.441.72%1,467,500
Aug 27, 20253,050.003,050.003,002.003,028.002,987.14-0.07%819,100
Aug 26, 20253,049.003,063.003,026.003,030.002,989.12-0.82%880,600
Aug 25, 20253,028.003,094.003,015.003,055.003,013.783.84%1,668,300
Aug 22, 20252,910.002,960.002,905.502,942.002,902.301.17%882,300
Aug 21, 20252,888.502,920.002,862.502,908.002,868.76-0.43%660,400
Aug 20, 20252,957.502,958.502,890.502,920.502,881.09-1.52%1,287,000
Aug 19, 20252,974.002,978.002,923.002,965.502,925.490.19%1,298,000
Aug 18, 20252,869.502,960.002,854.502,960.002,920.065.26%1,821,900
Aug 15, 20252,818.002,852.502,803.502,812.002,774.06-1.54%1,211,400
Aug 14, 20252,844.002,875.002,823.002,856.002,817.460.18%1,111,100
Aug 13, 20252,800.002,910.502,799.002,851.002,812.532.37%1,757,300
Aug 12, 20252,800.002,821.002,774.002,785.002,747.42-0.21%1,124,600
Aug 8, 20252,739.002,791.002,707.002,791.002,753.342.12%1,468,900
Aug 7, 20252,768.502,825.002,709.002,733.002,696.12-1.42%1,735,700
Aug 6, 20252,820.502,842.002,712.002,772.502,735.09-2.39%3,490,400
Aug 5, 20252,800.502,846.502,792.502,840.502,802.172.18%1,927,300
Aug 4, 20252,753.502,803.002,748.002,780.002,742.49-2.58%1,467,300
Aug 1, 20252,830.002,867.502,822.002,853.502,815.00-0.12%1,567,200
Jul 31, 20252,843.002,895.502,830.002,857.002,818.453.31%2,362,400
Jul 30, 20252,749.502,782.502,735.502,765.502,728.180.13%1,457,000
Jul 29, 20252,797.502,814.002,727.502,762.002,724.73-2.06%1,719,100
Jul 28, 20252,744.502,820.002,732.502,820.002,781.953.85%1,702,200
Jul 25, 20252,750.002,763.002,711.002,715.502,678.86-1.67%1,303,600
Jul 24, 20252,780.002,802.502,746.002,761.502,724.241.90%2,038,100
Jul 23, 20252,685.002,719.502,630.002,710.002,673.436.11%2,809,700
Jul 22, 20252,630.002,641.502,550.002,554.002,519.54-2.83%1,177,400
Jul 18, 20252,660.502,679.502,625.002,628.502,593.030.69%1,834,300
Jul 17, 20252,526.002,616.002,522.002,610.502,575.282.25%1,282,700
Jul 16, 20252,540.002,596.502,531.502,553.002,518.550.39%1,222,400
Jul 15, 20252,570.002,579.502,535.002,543.002,508.69-0.66%965,800
Jul 14, 20252,595.002,611.002,546.002,560.002,525.46-2.68%1,132,600
Jul 11, 20252,625.002,684.002,594.002,630.502,595.012.16%1,512,200
Jul 10, 20252,595.002,619.502,556.502,575.002,540.25-1.19%1,048,100