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