Skip to main content
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
6,586.00
+43.00 (0.66%)
Apr 28, 2026, 3:30 PM JST

Taiyo Yuden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,477.006,638.006,461.006,586.006,586.000.66%2,236,200
Apr 27, 20266,500.006,587.006,301.006,543.006,543.000.54%2,459,800
Apr 24, 20266,386.006,596.006,369.006,508.006,508.004.83%4,296,200
Apr 23, 20266,190.006,260.005,970.006,208.006,208.00-0.89%3,416,600
Apr 22, 20266,024.006,264.006,018.006,264.006,264.003.16%2,288,800
Apr 21, 20266,190.006,254.006,017.006,072.006,072.00-2.41%4,025,200
Apr 20, 20266,124.006,409.006,075.006,222.006,222.000.31%3,476,600
Apr 17, 20266,221.006,388.006,110.006,203.006,203.00-0.56%3,628,900
Apr 16, 20265,847.006,288.005,794.006,238.006,238.006.69%6,018,300
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
Jan 30, 20263,201.003,268.003,186.003,241.003,205.640.37%2,156,900
Jan 29, 20263,247.003,264.003,167.003,229.003,193.77-1.34%2,073,500
Jan 28, 20263,329.003,339.003,246.003,273.003,237.29-2.91%2,843,300
Jan 27, 20263,385.003,418.003,343.003,371.003,334.23-0.59%1,540,400
Jan 26, 20263,477.003,506.003,382.003,391.003,354.01-5.31%2,284,800
Jan 23, 20263,601.003,638.003,543.003,581.003,541.93-0.56%1,404,300
Jan 22, 20263,559.003,690.003,539.003,601.003,561.721.95%1,835,200
Jan 21, 20263,433.003,555.003,427.003,532.003,493.47-0.51%1,431,700
Jan 20, 20263,560.003,585.003,493.003,550.003,511.27-2.04%2,015,400
Jan 19, 20263,600.003,660.003,551.003,624.003,584.47-0.17%1,894,000
Jan 16, 20263,571.003,703.003,558.003,630.003,590.400.33%2,734,700
Jan 15, 20263,643.003,666.003,592.003,618.003,578.53-1.79%1,748,700
Jan 14, 20263,476.003,758.003,466.003,684.003,643.816.91%3,472,000
Jan 13, 20263,545.003,568.003,430.003,446.003,408.411.20%2,210,800
Jan 9, 20263,420.003,474.003,392.003,405.003,367.85-0.09%2,061,500
Jan 8, 20263,590.003,591.003,408.003,408.003,370.82-6.01%2,808,000
Jan 7, 20263,609.003,647.003,585.003,626.003,586.440.30%1,537,100
Jan 6, 20263,700.003,700.003,565.003,615.003,575.56-1.58%1,699,800
Jan 5, 20263,660.003,717.003,637.003,673.003,632.933.76%1,578,500
Dec 30, 20253,501.003,569.003,500.003,540.003,501.380.20%643,700
Dec 29, 20253,561.003,597.003,501.003,533.003,494.46-0.11%826,200
Dec 26, 20253,569.003,577.003,513.003,537.003,498.41-1.12%934,200
Dec 25, 20253,609.003,628.003,550.003,577.003,537.980.62%819,400
Dec 24, 20253,514.003,613.003,492.003,555.003,516.221.48%1,572,200
Dec 23, 20253,457.003,510.003,450.003,503.003,464.790.40%982,800
Dec 22, 20253,450.003,524.003,435.003,489.003,450.943.53%1,248,500
Dec 19, 20253,372.003,392.003,346.003,370.003,333.240.21%1,857,000
Dec 18, 20253,312.003,397.003,299.003,363.003,326.31-1.52%1,330,700
Dec 17, 20253,355.003,448.003,313.003,415.003,377.750.41%1,529,200
Dec 16, 20253,449.003,479.003,356.003,401.003,363.90-3.35%1,871,500
Dec 15, 20253,528.003,591.003,488.003,519.003,480.61-3.24%1,558,200
Dec 12, 20253,702.003,703.003,637.003,637.003,597.320.06%1,564,200
Dec 11, 20253,815.003,819.003,632.003,635.003,595.35-4.24%2,557,300
Dec 10, 20253,885.003,985.003,756.003,796.003,754.59-1.20%2,074,800
Dec 9, 20253,858.003,899.003,824.003,842.003,800.09-0.44%1,130,500
Dec 8, 20253,871.003,882.003,783.003,859.003,816.90-0.05%2,313,100
Dec 5, 20253,734.003,861.003,721.003,861.003,818.88-0.34%2,461,100
Dec 4, 20253,691.003,883.003,666.003,874.003,831.744.73%3,587,000
Dec 3, 20253,518.003,764.003,509.003,699.003,658.656.48%5,174,000
Dec 2, 20253,400.003,498.003,374.003,474.003,436.103.52%2,357,000
Dec 1, 20253,314.003,369.003,277.003,356.003,319.392.98%1,608,900