Taiyo Yuden Co., Ltd. (TYOYY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 93.93 | 95.80 | 93.20 | 94.05 | 94.05 | 200 |
| Apr 25, 2024 | 92.69 | 92.69 | 91.82 | 92.60 | 92.60 | 100 |
| Apr 24, 2024 | 93.10 | 94.25 | 91.75 | 91.75 | 91.75 | 700 |
| Apr 23, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 100 |
| Apr 22, 2024 | 93.95 | 93.95 | 90.65 | 92.31 | 92.31 | 400 |
| Apr 19, 2024 | 93.00 | 93.00 | 89.90 | 91.35 | 91.35 | 100 |
| Apr 18, 2024 | 93.84 | 94.16 | 92.25 | 92.27 | 92.27 | 300 |
| Apr 17, 2024 | 91.80 | 94.95 | 91.80 | 94.00 | 94.00 | 600 |
| Apr 16, 2024 | 92.49 | 92.49 | 90.88 | 92.47 | 92.47 | 100 |
| Apr 15, 2024 | 95.60 | 95.60 | 92.35 | 92.39 | 92.39 | 100 |
| Apr 12, 2024 | 97.34 | 97.34 | 94.45 | 96.92 | 96.92 | 100 |
| Apr 11, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 100 |
| Apr 10, 2024 | 96.23 | 96.23 | 92.70 | 92.70 | 92.70 | 200 |
| Apr 09, 2024 | 94.29 | 95.80 | 93.16 | 93.16 | 93.16 | 100 |
| Apr 08, 2024 | 94.04 | 94.71 | 93.60 | 94.16 | 94.16 | 200 |
| Apr 05, 2024 | 95.12 | 95.96 | 95.12 | 95.96 | 95.96 | 400 |
| Apr 04, 2024 | 95.54 | 96.95 | 95.20 | 95.20 | 95.20 | 200 |
| Apr 03, 2024 | 93.43 | 94.14 | 92.24 | 94.14 | 94.14 | 700 |
| Apr 02, 2024 | 95.28 | 96.90 | 93.75 | 96.89 | 96.89 | 100 |
| Apr 01, 2024 | 96.84 | 98.55 | 94.30 | 96.67 | 96.67 | 800 |
| Mar 28, 2024 | 96.15 | 96.15 | 92.65 | 96.10 | 96.10 | 100 |
| Mar 27, 2024 | 93.01 | 96.45 | 93.01 | 94.70 | 94.70 | 400 |
| Mar 26, 2024 | 93.58 | 93.58 | 91.75 | 92.15 | 92.15 | 100 |
| Mar 25, 2024 | 95.55 | 95.55 | 92.00 | 93.95 | 93.95 | 200 |
| Mar 22, 2024 | 97.90 | 97.90 | 93.10 | 94.60 | 94.60 | 900 |
| Mar 21, 2024 | 95.82 | 96.25 | 92.91 | 95.49 | 95.49 | 200 |
| Mar 20, 2024 | 95.45 | 95.45 | 91.21 | 91.21 | 91.21 | 100 |
| Mar 19, 2024 | 95.05 | 95.05 | 91.80 | 92.85 | 92.85 | 200 |
| Mar 18, 2024 | 96.35 | 96.35 | 92.05 | 92.18 | 92.18 | 100 |
| Mar 15, 2024 | 91.61 | 93.75 | 89.76 | 93.75 | 93.75 | 200 |
| Mar 14, 2024 | 90.50 | 90.50 | 87.14 | 88.25 | 88.25 | 1,600 |
| Mar 13, 2024 | 88.65 | 89.35 | 88.24 | 88.24 | 88.24 | 500 |
| Mar 12, 2024 | 88.90 | 90.05 | 88.48 | 88.94 | 88.94 | 1,900 |
| Mar 11, 2024 | 91.50 | 91.50 | 88.15 | 91.16 | 91.16 | 200 |
| Mar 08, 2024 | 90.98 | 93.35 | 89.85 | 92.22 | 92.22 | 200 |
| Mar 07, 2024 | 89.45 | 89.90 | 87.71 | 87.71 | 87.71 | 400 |
| Mar 06, 2024 | 89.16 | 92.55 | 88.15 | 90.54 | 90.54 | 100 |
| Mar 05, 2024 | 91.31 | 91.31 | 87.00 | 88.53 | 88.53 | 200 |
| Mar 04, 2024 | 90.10 | 92.71 | 87.80 | 90.28 | 90.28 | 100 |
| Mar 01, 2024 | 89.90 | 92.30 | 87.78 | 90.80 | 90.80 | 4,300 |
| Feb 29, 2024 | 88.55 | 88.55 | 85.61 | 88.55 | 88.55 | 1,100 |
| Feb 28, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| Feb 27, 2024 | 89.58 | 91.39 | 88.40 | 89.28 | 89.28 | 600 |
| Feb 26, 2024 | 89.20 | 91.30 | 87.15 | 87.15 | 87.15 | 100 |
| Feb 23, 2024 | 92.70 | 92.70 | 88.99 | 91.69 | 91.69 | 400 |
| Feb 22, 2024 | 89.67 | 93.19 | 88.50 | 90.85 | 90.85 | 100 |
| Feb 21, 2024 | 91.05 | 91.05 | 88.00 | 91.05 | 91.05 | 300 |
| Feb 20, 2024 | 89.77 | 91.70 | 89.77 | 89.77 | 89.77 | 100 |
| Feb 16, 2024 | 90.13 | 91.85 | 89.15 | 89.15 | 89.15 | 200 |
| Feb 15, 2024 | 93.40 | 93.40 | 90.63 | 90.63 | 90.63 | 200 |
| Feb 14, 2024 | 90.08 | 92.47 | 90.08 | 91.24 | 91.24 | 100 |
| Feb 13, 2024 | 92.79 | 94.03 | 91.20 | 94.03 | 94.03 | 700 |
| Feb 12, 2024 | 96.45 | 96.45 | 92.31 | 93.86 | 93.86 | 700 |
| Feb 09, 2024 | 94.30 | 94.74 | 93.65 | 93.87 | 93.87 | 300 |
| Feb 08, 2024 | 96.96 | 97.16 | 96.22 | 97.16 | 97.16 | 500 |
| Feb 07, 2024 | 91.89 | 93.90 | 91.12 | 93.70 | 93.70 | 6,700 |
| Feb 06, 2024 | 95.72 | 97.02 | 95.09 | 95.53 | 95.53 | 1,300 |
| Feb 05, 2024 | 95.58 | 97.00 | 95.00 | 95.00 | 95.00 | 600 |
| Feb 02, 2024 | 98.21 | 98.58 | 96.75 | 97.35 | 97.35 | 200 |
| Feb 01, 2024 | 97.14 | 98.68 | 96.09 | 98.22 | 98.22 | 400 |
| Jan 31, 2024 | 96.15 | 98.63 | 96.15 | 98.63 | 98.63 | 100 |
| Jan 30, 2024 | 99.75 | 100.79 | 99.75 | 100.40 | 100.40 | 100 |
| Jan 29, 2024 | 98.97 | 98.97 | 98.09 | 98.09 | 98.09 | 100 |
| Jan 26, 2024 | 98.88 | 99.52 | 98.88 | 99.52 | 99.52 | 100 |
| Jan 25, 2024 | 100.70 | 100.70 | 99.21 | 99.21 | 99.21 | 100 |
| Jan 24, 2024 | 101.15 | 101.46 | 101.15 | 101.46 | 101.46 | 100 |
| Jan 23, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 100 |
| Jan 22, 2024 | 100.39 | 101.13 | 99.43 | 100.99 | 100.99 | 1,600 |
| Jan 19, 2024 | 97.56 | 98.72 | 97.04 | 98.72 | 98.72 | 1,500 |
| Jan 18, 2024 | 95.76 | 96.62 | 95.76 | 96.62 | 96.62 | 500 |
| Jan 17, 2024 | 94.22 | 95.94 | 94.22 | 94.22 | 94.22 | 100 |
| Jan 16, 2024 | 98.96 | 98.96 | 97.33 | 98.25 | 98.25 | 1,300 |
| Jan 12, 2024 | 101.75 | 102.63 | 100.86 | 101.36 | 101.36 | 100 |
| Jan 11, 2024 | 103.00 | 103.00 | 99.50 | 99.50 | 99.50 | 100 |
| Jan 10, 2024 | 101.75 | 103.50 | 99.75 | 102.14 | 102.14 | 100 |
| Jan 09, 2024 | 102.75 | 102.75 | 98.25 | 98.50 | 98.50 | 100 |
| Jan 08, 2024 | 105.40 | 105.40 | 98.75 | 104.00 | 104.00 | 300 |
| Jan 05, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 100 |
| Jan 04, 2024 | 101.75 | 103.50 | 100.00 | 103.50 | 103.50 | 300 |
| Jan 03, 2024 | 102.75 | 102.75 | 102.25 | 102.25 | 102.25 | 100 |
| Jan 02, 2024 | 107.50 | 107.50 | 101.75 | 101.75 | 101.75 | 200 |
| Dec 29, 2023 | 107.84 | 108.75 | 107.84 | 108.75 | 108.75 | 100 |
| Dec 28, 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 100 |
| Dec 27, 2023 | 104.24 | 105.75 | 103.50 | 103.50 | 103.50 | 100 |
| Dec 26, 2023 | 106.27 | 106.69 | 102.47 | 106.69 | 106.69 | 100 |
| Dec 22, 2023 | 104.50 | 104.50 | 97.75 | 104.25 | 104.25 | 200 |
| Dec 21, 2023 | 103.50 | 103.50 | 99.00 | 99.00 | 99.00 | 100 |
| Dec 20, 2023 | 105.50 | 105.50 | 99.50 | 102.75 | 102.75 | 100 |
| Dec 19, 2023 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 100 |
| Dec 18, 2023 | 102.08 | 102.08 | 98.87 | 100.48 | 100.48 | 100 |
| Dec 15, 2023 | 101.94 | 101.94 | 100.28 | 100.28 | 100.28 | 500 |
| Dec 14, 2023 | 100.40 | 100.40 | 97.44 | 97.78 | 97.78 | 100 |
| Dec 13, 2023 | 100.20 | 100.39 | 100.15 | 100.39 | 100.39 | 100 |
| Dec 12, 2023 | 98.75 | 98.75 | 94.90 | 94.90 | 94.90 | 100 |
| Dec 11, 2023 | 98.00 | 98.00 | 94.93 | 96.62 | 96.62 | 100 |
| Dec 08, 2023 | 95.14 | 95.40 | 95.14 | 95.40 | 95.40 | 100 |
| Dec 07, 2023 | 99.94 | 99.94 | 98.32 | 98.90 | 98.90 | 2,000 |
| Dec 06, 2023 | 100.30 | 100.30 | 97.32 | 97.32 | 97.32 | 100 |
| Dec 05, 2023 | 98.75 | 99.50 | 96.36 | 96.36 | 96.36 | 200 |
| Dec 04, 2023 | 100.40 | 102.50 | 98.75 | 102.50 | 102.50 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.