Other OTC - Delayed Quote USD

Taiyo Yuden Co., Ltd. (TYOYY)

94.05 +1.45 (+1.57%)
At close: April 26 at 3:40 PM EDT
Currency in USD
Download
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 9, 2024 94.29 95.80 93.16 93.16 93.16 100
Apr 8, 2024 94.04 94.71 93.60 94.16 94.16 200
Apr 5, 2024 95.12 95.96 95.12 95.96 95.96 400
Apr 4, 2024 95.54 96.95 95.20 95.20 95.20 200
Apr 3, 2024 93.43 94.14 92.24 94.14 94.14 700
Apr 2, 2024 95.28 96.90 93.75 96.89 96.89 100
Apr 1, 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 8, 2024 90.98 93.35 89.85 92.22 92.22 200
Mar 7, 2024 89.45 89.90 87.71 87.71 87.71 400
Mar 6, 2024 89.16 92.55 88.15 90.54 90.54 100
Mar 5, 2024 91.31 91.31 87.00 88.53 88.53 200
Mar 4, 2024 90.10 92.71 87.80 90.28 90.28 100
Mar 1, 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 9, 2024 94.30 94.74 93.65 93.87 93.87 300
Feb 8, 2024 96.96 97.16 96.22 97.16 97.16 500
Feb 7, 2024 91.89 93.90 91.12 93.70 93.70 6,700
Feb 6, 2024 95.72 97.02 95.09 95.53 95.53 1,300
Feb 5, 2024 95.58 97.00 95.00 95.00 95.00 600
Feb 2, 2024 98.21 98.58 96.75 97.35 97.35 200
Feb 1, 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 9, 2024 102.75 102.75 98.25 98.50 98.50 100
Jan 8, 2024 105.40 105.40 98.75 104.00 104.00 300
Jan 5, 2024 104.00 104.00 102.00 102.00 102.00 100
Jan 4, 2024 101.75 103.50 100.00 103.50 103.50 300
Jan 3, 2024 102.75 102.75 102.25 102.25 102.25 100
Jan 2, 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 8, 2023 95.14 95.40 95.14 95.40 95.40 100
Dec 7, 2023 99.94 99.94 98.32 98.90 98.90 2,000
Dec 6, 2023 100.30 100.30 97.32 97.32 97.32 100
Dec 5, 2023 98.75 99.50 96.36 96.36 96.36 200
Dec 4, 2023 100.40 102.50 98.75 102.50 102.50 500
Dec 1, 2023 100.96 101.85 100.96 101.60 101.60 1,900
Nov 30, 2023 101.00 101.95 100.49 101.95 101.95 1,000
Nov 29, 2023 101.75 103.50 100.00 100.00 100.00 100
Nov 28, 2023 98.75 101.65 98.75 100.58 100.58 100
Nov 27, 2023 99.05 104.84 99.05 104.84 104.84 100
Nov 24, 2023 103.45 105.71 103.45 105.71 105.71 100
Nov 22, 2023 100.93 103.25 98.60 99.07 99.07 200
Nov 21, 2023 104.92 104.92 100.50 100.50 100.50 100
Nov 20, 2023 102.40 106.25 102.40 105.60 105.60 200
Nov 17, 2023 107.75 107.75 102.31 102.31 102.31 100
Nov 16, 2023 106.74 106.75 102.56 102.56 102.56 300
Nov 15, 2023 105.10 105.10 102.71 102.71 102.71 500
Nov 14, 2023 101.50 101.70 99.15 101.70 101.70 200
Nov 13, 2023 101.55 102.47 101.41 102.07 102.07 1,400
Nov 10, 2023 99.94 101.55 99.92 101.55 101.55 2,900
Nov 9, 2023 99.27 101.06 99.27 101.06 101.06 100
Nov 8, 2023 99.67 103.00 99.67 100.17 100.17 400
Nov 7, 2023 97.55 97.80 96.49 97.80 97.80 200
Nov 6, 2023 101.77 101.77 97.09 97.09 97.09 200
Nov 3, 2023 98.82 100.65 97.18 97.18 97.18 800
Nov 2, 2023 100.71 100.71 94.48 94.48 94.48 300
Nov 1, 2023 93.11 95.00 92.86 92.86 92.86 1,900
Oct 31, 2023 90.18 90.72 90.05 90.30 90.30 9,400
Oct 30, 2023 92.42 92.42 89.11 89.47 89.47 4,200
Oct 27, 2023 91.28 91.28 90.34 90.34 90.34 100
Oct 26, 2023 91.55 91.55 88.70 88.70 88.70 300
Oct 25, 2023 94.30 94.30 90.65 90.65 90.65 200
Oct 24, 2023 94.15 94.35 94.15 94.35 94.35 100
Oct 23, 2023 90.88 92.29 90.88 91.29 91.29 400
Oct 20, 2023 94.10 94.10 92.30 92.52 92.52 100
Oct 19, 2023 97.00 98.99 97.00 97.77 97.77 300
Oct 18, 2023 100.60 100.60 98.87 98.87 98.87 1,100
Oct 17, 2023 99.12 99.44 98.13 99.44 99.44 300
Oct 16, 2023 98.38 98.38 98.38 98.38 98.38 2,300
Oct 13, 2023 101.19 101.19 99.45 99.45 99.45 300
Oct 12, 2023 104.38 104.38 104.38 104.38 104.38 100
Oct 11, 2023 99.79 99.83 99.78 99.78 99.78 100
Oct 10, 2023 102.33 102.33 97.63 99.90 99.90 1,600
Oct 9, 2023 94.58 98.05 94.58 95.95 95.95 100
Oct 6, 2023 97.71 99.55 97.58 97.63 97.63 300
Oct 5, 2023 100.23 103.05 99.43 102.95 102.95 2,200
Oct 4, 2023 106.00 106.20 105.16 106.00 106.00 3,000
Oct 3, 2023 106.90 108.71 106.15 108.71 108.71 100
Oct 2, 2023 109.50 109.50 108.10 108.56 108.56 300
Sep 29, 2023 110.50 110.50 108.06 108.40 108.40 2,200
Sep 28, 2023 106.58 108.75 106.58 107.78 107.78 2,100
Sep 27, 2023 107.18 107.18 107.05 107.05 107.05 100
Sep 26, 2023 107.51 107.51 105.88 105.88 105.88 1,600
Sep 25, 2023 111.53 111.53 109.75 109.75 109.75 300
Sep 22, 2023 116.20 116.20 116.20 116.20 116.20 -
Sep 21, 2023 116.20 116.20 116.20 116.20 116.20 100
Sep 20, 2023 120.30 120.30 120.30 120.30 120.30 100
Sep 19, 2023 114.43 114.43 114.43 114.43 114.43 -
Sep 18, 2023 114.43 114.43 113.70 114.43 114.43 100
Sep 15, 2023 114.78 117.60 114.78 114.78 114.78 100
Sep 14, 2023 117.26 117.26 116.76 116.76 116.76 200
Sep 13, 2023 115.01 115.01 115.01 115.01 115.01 100
Sep 12, 2023 116.83 116.83 116.83 116.83 116.83 100
Sep 11, 2023 117.28 117.28 117.28 117.28 117.28 100
Sep 8, 2023 114.29 117.81 114.29 117.81 117.81 200
Sep 7, 2023 114.06 114.06 114.06 114.06 114.06 100
Sep 6, 2023 117.50 117.50 117.50 117.50 117.50 -
Sep 5, 2023 117.50 117.50 114.73 117.50 117.50 100
Sep 1, 2023 111.98 111.98 111.98 111.98 111.98 1,000
Aug 31, 2023 110.99 111.40 110.99 111.40 111.40 100
Aug 30, 2023 111.50 111.50 111.38 111.38 111.38 100
Aug 29, 2023 110.13 110.13 109.54 109.54 109.54 100
Aug 28, 2023 110.20 113.61 110.20 110.31 110.31 600
Aug 25, 2023 108.85 108.85 108.85 108.85 108.85 100
Aug 24, 2023 109.65 111.75 109.65 109.83 109.83 200
Aug 23, 2023 113.25 113.25 110.63 110.63 110.63 100
Aug 22, 2023 111.75 111.91 109.35 110.50 110.50 800
Aug 21, 2023 107.62 110.50 107.62 110.50 110.50 2,300
Aug 18, 2023 106.50 108.30 106.50 108.30 108.30 400
Aug 17, 2023 109.50 109.50 103.25 103.25 103.25 900
Aug 16, 2023 107.15 107.15 105.38 105.38 105.38 4,800
Aug 15, 2023 112.85 114.14 107.25 109.57 109.57 11,700
Aug 14, 2023 111.94 112.00 111.94 112.00 112.00 100
Aug 11, 2023 113.10 113.67 112.07 113.67 113.67 400
Aug 10, 2023 113.68 113.68 113.31 113.31 113.31 100
Aug 9, 2023 114.88 114.88 114.75 114.75 114.75 100
Aug 8, 2023 115.25 115.25 112.00 112.00 112.00 100
Aug 7, 2023 113.02 114.64 113.02 113.07 113.07 100
Aug 4, 2023 115.79 115.79 115.79 115.79 115.79 100
Aug 3, 2023 113.40 115.18 113.40 115.18 115.18 300
Aug 2, 2023 118.91 122.00 118.91 122.00 122.00 100
Aug 1, 2023 119.38 119.38 119.38 119.38 119.38 -
Jul 31, 2023 119.38 119.38 119.38 119.38 119.38 100
Jul 28, 2023 121.30 121.30 121.30 121.30 121.30 100
Jul 27, 2023 119.05 120.00 119.05 120.00 120.00 100
Jul 26, 2023 121.31 121.43 120.04 121.31 121.31 100
Jul 25, 2023 118.92 118.92 118.92 118.92 118.92 100
Jul 24, 2023 121.87 121.87 121.87 121.87 121.87 -
Jul 21, 2023 122.78 122.78 118.09 121.87 121.87 1,800
Jul 20, 2023 122.42 123.07 118.65 123.07 123.07 200
Jul 19, 2023 126.47 126.47 126.47 126.47 126.47 100
Jul 18, 2023 125.48 125.48 125.48 125.48 125.48 100
Jul 17, 2023 121.82 121.82 121.82 121.82 121.82 100
Jul 14, 2023 122.35 124.33 122.35 124.33 124.33 100
Jul 13, 2023 119.37 123.13 119.37 123.13 123.13 100
Jul 12, 2023 118.43 118.43 118.43 118.43 118.43 100
Jul 11, 2023 117.69 119.10 117.69 119.10 119.10 100
Jul 10, 2023 117.10 117.10 115.22 115.22 115.22 100
Jul 7, 2023 116.95 118.85 115.04 118.80 118.80 500
Jul 6, 2023 119.22 119.22 115.41 117.34 117.34 100
Jul 5, 2023 119.25 121.07 117.49 117.49 117.49 100
Jul 3, 2023 118.04 118.04 118.04 118.04 118.04 100
Jun 30, 2023 114.04 114.79 112.95 114.79 114.79 500
Jun 29, 2023 113.47 113.47 112.36 113.27 113.27 100
Jun 28, 2023 114.88 114.88 114.88 114.88 114.88 100
Jun 27, 2023 114.13 114.68 113.58 114.68 114.68 300
Jun 26, 2023 114.48 114.48 112.67 112.67 112.67 100
Jun 23, 2023 116.85 116.85 113.83 113.83 113.83 100
Jun 22, 2023 115.85 117.76 115.85 117.76 117.76 100
Jun 21, 2023 121.00 121.00 119.55 120.70 120.70 1,700
Jun 20, 2023 119.94 119.94 119.86 119.86 119.86 100
Jun 16, 2023 123.09 123.09 120.63 121.12 121.12 2,400
Jun 15, 2023 121.62 121.62 119.59 119.59 119.59 100
Jun 14, 2023 123.77 123.77 121.80 123.77 123.77 400
Jun 13, 2023 123.82 123.82 121.85 121.85 121.85 100
Jun 12, 2023 123.09 123.09 122.31 122.31 122.31 100
Jun 9, 2023 122.05 122.05 122.05 122.05 122.05 100
Jun 8, 2023 122.41 122.41 122.41 122.41 122.41 100
Jun 7, 2023 126.88 126.88 126.88 126.88 126.88 100
Jun 6, 2023 126.71 126.71 126.71 126.71 126.71 100
Jun 5, 2023 129.75 129.75 129.75 129.75 129.75 100
Jun 2, 2023 125.51 125.51 125.51 125.51 125.51 -
Jun 1, 2023 124.17 125.51 124.17 125.51 125.51 100
May 31, 2023 124.20 124.20 122.07 122.07 122.07 100
May 30, 2023 125.42 126.46 124.90 124.90 124.90 100
May 26, 2023 124.78 129.50 124.78 129.50 129.50 100
May 25, 2023 118.72 119.36 117.78 117.78 117.78 500
May 24, 2023 117.68 117.82 115.73 116.00 116.00 100
May 23, 2023 117.35 117.35 115.40 116.07 116.07 2,700
May 22, 2023 119.91 119.91 117.93 117.93 117.93 100
May 19, 2023 118.97 120.32 118.97 119.49 119.49 4,300
May 18, 2023 118.59 118.59 118.59 118.59 118.59 100
May 17, 2023 114.05 116.25 114.00 116.25 116.25 100
May 16, 2023 116.33 116.33 116.33 116.33 116.33 100
May 15, 2023 115.10 117.39 115.09 116.47 116.47 100
May 12, 2023 120.04 120.04 120.04 120.04 120.04 -
May 11, 2023 119.38 120.70 119.38 120.04 120.04 300
May 10, 2023 119.19 120.47 119.19 120.47 120.47 100
May 9, 2023 118.87 119.75 117.95 119.50 119.50 1,100
May 8, 2023 124.43 124.43 124.43 124.43 124.43 100
May 5, 2023 121.80 123.80 121.80 123.80 123.80 100
May 4, 2023 122.69 123.29 121.75 121.75 121.75 100
May 3, 2023 124.86 124.86 124.86 124.86 124.86 1,000
May 2, 2023 121.75 121.75 121.75 121.75 121.75 100
May 1, 2023 120.88 120.88 120.75 120.75 120.75 200
Apr 28, 2023 120.06 123.10 120.06 123.10 123.10 100
Apr 27, 2023 120.99 122.91 119.07 122.91 122.91 300