Taiyo Yuden Co., Ltd. 6976
TSE · Japan · Electronic Technology
¥10,100.00+776.00 (+8.32%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥10,100.00 | +8.32% | ¥9,474.00 | ¥10,245.00 | ¥9,368.00 | 31.97M |
| 2026-09-30 | ¥9,324.00 | +2.27% | ¥9,740.00 | ¥9,955.00 | ¥9,270.00 | 35.99M |
| 2026-09-29 | ¥9,117.00 | +0.26% | ¥9,030.00 | ¥9,196.00 | ¥8,904.00 | 21.90M |
| 2026-09-28 | ¥9,093.00 | -0.73% | ¥9,310.00 | ¥9,562.00 | ¥9,065.00 | 23.53M |
| 2026-09-25 | ¥9,160.00 | +2.52% | ¥9,084.00 | ¥9,335.00 | ¥8,990.00 | 27.22M |
| 2026-09-24 | ¥8,935.00 | -4.69% | ¥9,562.00 | ¥9,594.00 | ¥8,918.00 | 27.37M |
| 2026-09-18 | ¥9,375.00 | +4.17% | ¥9,188.00 | ¥9,375.00 | ¥9,011.00 | 25.92M |
| 2026-09-17 | ¥9,000.00 | -3.89% | ¥9,514.00 | ¥9,600.00 | ¥8,909.00 | 26.02M |
| 2026-09-16 | ¥9,364.00 | +1.82% | ¥9,267.00 | ¥9,375.00 | ¥9,060.00 | 28.60M |
| 2026-09-15 | ¥9,197.00 | +5.54% | ¥8,597.00 | ¥9,319.00 | ¥8,527.00 | 34.48M |
| 2026-09-14 | ¥8,714.00 | -5.38% | ¥8,705.00 | ¥8,785.00 | ¥8,320.00 | 25.80M |
| 2026-09-11 | ¥9,209.00 | -2.06% | ¥8,891.00 | ¥9,265.00 | ¥8,760.00 | 31.49M |
| 2026-09-10 | ¥9,403.00 | +4.80% | ¥9,056.00 | ¥9,446.00 | ¥8,971.00 | 34.22M |
| 2026-09-09 | ¥8,972.00 | -0.82% | ¥9,086.00 | ¥9,367.00 | ¥8,861.00 | 30.18M |
| 2026-09-08 | ¥9,046.00 | -7.92% | ¥9,674.00 | ¥9,674.00 | ¥9,046.00 | 25.78M |
| 2026-09-07 | ¥9,824.00 | +4.22% | ¥9,455.00 | ¥9,942.00 | ¥9,384.00 | 27.43M |
| 2026-09-04 | ¥9,426.00 | +6.42% | ¥8,999.00 | ¥9,639.00 | ¥8,846.00 | 31.71M |
| 2026-09-03 | ¥8,857.00 | -0.01% | ¥9,008.00 | ¥9,090.00 | ¥8,665.00 | 26.75M |
| 2026-09-02 | ¥8,858.00 | -4.58% | ¥9,133.00 | ¥9,183.00 | ¥8,759.00 | 20.66M |
| 2026-09-01 | ¥9,283.00 | +1.08% | ¥8,898.00 | ¥9,369.00 | ¥8,854.00 | 20.51M |
| 2026-08-31 | ¥9,184.00 | -0.65% | ¥8,944.00 | ¥9,395.00 | ¥8,866.00 | 20.65M |
| 2026-08-28 | ¥9,244.00 | +3.87% | ¥9,002.00 | ¥9,455.00 | ¥8,940.00 | 31.87M |
| 2026-08-27 | ¥8,900.00 | -1.77% | ¥9,360.00 | ¥9,542.00 | ¥8,625.00 | 31.46M |
| 2026-08-26 | ¥9,060.00 | -2.27% | ¥9,200.00 | ¥9,200.00 | ¥8,743.00 | 27.64M |
| 2026-08-25 | ¥9,270.00 | +1.32% | ¥9,038.00 | ¥9,314.00 | ¥8,828.00 | 22.54M |
| 2026-08-24 | ¥9,149.00 | -1.62% | ¥9,225.00 | ¥9,733.00 | ¥9,076.00 | 32.79M |
| 2026-08-21 | ¥9,300.00 | -3.36% | ¥9,473.00 | ¥9,489.00 | ¥9,192.00 | 22.66M |
| 2026-08-20 | ¥9,623.00 | -0.65% | ¥9,589.00 | ¥9,728.00 | ¥9,250.00 | 25.19M |
| 2026-08-19 | ¥9,686.00 | -3.05% | ¥9,541.00 | ¥9,984.00 | ¥9,510.00 | 21.70M |
| 2026-08-18 | ¥9,991.00 | -11.54% | ¥11,230.00 | ¥11,500.00 | ¥9,784.00 | 24.50M |
| 2026-08-17 | ¥11,295.00 | +2.54% | ¥11,110.00 | ¥11,295.00 | ¥10,545.00 | 15.18M |
| 2026-08-14 | ¥11,015.00 | +0.73% | ¥11,215.00 | ¥11,440.00 | ¥10,540.00 | 30.37M |
| 2026-08-13 | ¥10,935.00 | +6.53% | ¥10,320.00 | ¥11,680.00 | ¥10,175.00 | 31.37M |
| 2026-08-12 | ¥10,265.00 | +7.51% | ¥9,548.00 | ¥10,265.00 | ¥9,306.00 | 29.94M |
| 2026-08-10 | ¥9,548.00 | -1.56% | ¥9,697.00 | ¥10,285.00 | ¥9,520.00 | 23.47M |
| 2026-08-07 | ¥9,699.00 | -2.41% | ¥10,070.00 | ¥10,100.00 | ¥9,167.00 | 21.65M |
| 2026-08-06 | ¥9,939.00 | -10.98% | ¥11,000.00 | ¥11,045.00 | ¥9,555.00 | 30.40M |
| 2026-08-05 | ¥11,165.00 | +8.50% | ¥11,250.00 | ¥11,290.00 | ¥10,585.00 | 19.19M |
| 2026-08-04 | ¥10,290.00 | +3.78% | ¥10,065.00 | ¥10,400.00 | ¥9,622.00 | 18.87M |
| 2026-08-03 | ¥9,915.00 | -3.03% | ¥10,200.00 | ¥10,310.00 | ¥9,470.00 | 20.70M |
| 2026-07-31 | ¥10,225.00 | +17.22% | ¥10,225.00 | ¥10,225.00 | ¥10,225.00 | 787.70K |
| 2026-07-30 | ¥8,723.00 | -3.13% | ¥8,980.00 | ¥9,527.00 | ¥8,602.00 | 31.67M |
| 2026-07-29 | ¥9,005.00 | -12.36% | ¥10,540.00 | ¥10,600.00 | ¥8,601.00 | 31.74M |
| 2026-07-28 | ¥10,275.00 | -11.00% | ¥10,700.00 | ¥10,980.00 | ¥10,060.00 | 20.13M |
| 2026-07-27 | ¥11,545.00 | +1.14% | ¥11,470.00 | ¥11,750.00 | ¥11,105.00 | 16.00M |
| 2026-07-24 | ¥11,415.00 | -6.09% | ¥12,000.00 | ¥12,250.00 | ¥10,925.00 | 19.23M |
| 2026-07-23 | ¥12,155.00 | -3.03% | ¥12,700.00 | ¥12,890.00 | ¥11,965.00 | 21.35M |
| 2026-07-22 | ¥12,535.00 | +6.73% | ¥14,145.00 | ¥14,150.00 | ¥12,245.00 | 30.56M |
| 2026-07-21 | ¥11,745.00 | +6.43% | ¥11,320.00 | ¥11,845.00 | ¥10,720.00 | 23.65M |
| 2026-07-17 | ¥11,035.00 | -11.90% | ¥11,325.00 | ¥11,550.00 | ¥10,150.00 | 29.79M |
| 2026-07-16 | ¥12,525.00 | -0.63% | ¥12,240.00 | ¥13,135.00 | ¥11,960.00 | 27.19M |
| 2026-07-15 | ¥12,605.00 | +6.33% | ¥12,400.00 | ¥12,980.00 | ¥12,030.00 | 26.29M |
| 2026-07-14 | ¥11,855.00 | -0.38% | ¥11,900.00 | ¥12,065.00 | ¥10,920.00 | 30.01M |
| 2026-07-13 | ¥11,900.00 | -19.21% | ¥14,510.00 | ¥14,750.00 | ¥11,740.00 | 27.17M |
| 2026-07-10 | ¥14,730.00 | +0.34% | ¥14,990.00 | ¥15,365.00 | ¥14,250.00 | 21.28M |
| 2026-07-09 | ¥14,680.00 | -1.90% | ¥15,420.00 | ¥15,770.00 | ¥14,325.00 | 26.67M |
| 2026-07-08 | ¥14,965.00 | -8.50% | ¥15,705.00 | ¥16,850.00 | ¥14,900.00 | 24.77M |
| 2026-07-07 | ¥16,355.00 | -11.04% | ¥17,895.00 | ¥18,330.00 | ¥15,965.00 | 19.74M |
| 2026-07-06 | ¥18,385.00 | -10.58% | ¥20,615.00 | ¥20,830.00 | ¥18,030.00 | 19.03M |
| 2026-07-03 | ¥20,560.00 | +0.78% | ¥19,100.00 | ¥21,030.00 | ¥18,010.00 | 25.08M |
| 2026-07-02 | ¥20,400.00 | -9.95% | ¥21,200.00 | ¥22,370.00 | ¥20,155.00 | 23.08M |
| 2026-07-01 | ¥22,655.00 | +12.43% | ¥20,970.00 | ¥24,065.00 | ¥20,760.00 | 27.90M |
| 2026-06-30 | ¥20,150.00 | +8.28% | ¥18,890.00 | ¥20,730.00 | ¥18,445.00 | 22.57M |
| 2026-06-29 | ¥18,610.00 | +10.91% | ¥16,945.00 | ¥18,655.00 | ¥16,780.00 | 20.21M |
| 2026-06-26 | ¥16,780.00 | -10.84% | ¥18,020.00 | ¥18,020.00 | ¥15,500.00 | 19.83M |
| 2026-06-25 | ¥18,820.00 | +11.20% | ¥17,700.00 | ¥18,980.00 | ¥16,850.00 | 17.39M |
| 2026-06-24 | ¥16,925.00 | -0.03% | ¥16,700.00 | ¥17,870.00 | ¥16,170.00 | 19.95M |
| 2026-06-23 | ¥16,930.00 | -3.53% | ¥17,150.00 | ¥18,435.00 | ¥16,570.00 | 22.25M |
| 2026-06-22 | ¥17,550.00 | -9.14% | ¥19,200.00 | ¥19,830.00 | ¥17,460.00 | 21.25M |
| 2026-06-19 | ¥19,315.00 | -2.74% | ¥20,350.00 | ¥20,540.00 | ¥18,610.00 | 23.91M |
| 2026-06-18 | ¥19,860.00 | -4.73% | ¥20,345.00 | ¥21,835.00 | ¥19,860.00 | 31.71M |
| 2026-06-17 | ¥20,845.00 | +3.24% | ¥19,290.00 | ¥20,890.00 | ¥19,105.00 | 31.28M |
| 2026-06-16 | ¥20,190.00 | +4.69% | ¥19,500.00 | ¥22,100.00 | ¥18,585.00 | 39.29M |
| 2026-06-15 | ¥19,285.00 | +22.64% | ¥16,800.00 | ¥19,565.00 | ¥16,110.00 | 36.04M |
| 2026-06-12 | ¥15,725.00 | -5.44% | ¥18,000.00 | ¥19,140.00 | ¥15,265.00 | 42.29M |
| 2026-06-11 | ¥16,630.00 | +6.23% | ¥14,430.00 | ¥16,735.00 | ¥13,895.00 | 29.23M |
| 2026-06-10 | ¥15,655.00 | -12.91% | ¥17,840.00 | ¥18,345.00 | ¥15,305.00 | 35.80M |
| 2026-06-09 | ¥17,975.00 | +20.03% | ¥15,675.00 | ¥17,975.00 | ¥15,065.00 | 29.98M |
| 2026-06-08 | ¥14,975.00 | -5.52% | ¥13,750.00 | ¥15,570.00 | ¥13,750.00 | 19.41M |
| 2026-06-05 | ¥15,850.00 | -1.52% | ¥15,100.00 | ¥16,050.00 | ¥14,600.00 | 14.94M |
| 2026-06-04 | ¥16,095.00 | -3.91% | ¥16,350.00 | ¥17,095.00 | ¥15,670.00 | 14.37M |
| 2026-06-03 | ¥16,750.00 | +3.24% | ¥16,230.00 | ¥17,350.00 | ¥15,300.00 | 20.20M |
| 2026-06-02 | ¥16,225.00 | +1.03% | ¥15,790.00 | ¥16,540.00 | ¥14,320.00 | 28.52M |
| 2026-06-01 | ¥16,060.00 | +8.40% | ¥14,420.00 | ¥17,075.00 | ¥14,115.00 | 39.69M |
| 2026-05-29 | ¥14,815.00 | +13.87% | ¥13,500.00 | ¥15,345.00 | ¥13,000.00 | 27.97M |
| 2026-05-28 | ¥13,010.00 | +17.00% | ¥10,835.00 | ¥13,355.00 | ¥10,775.00 | 24.13M |
| 2026-05-27 | ¥11,120.00 | -2.84% | ¥11,745.00 | ¥11,985.00 | ¥10,940.00 | 10.92M |
| 2026-05-26 | ¥11,445.00 | +7.92% | ¥10,905.00 | ¥11,815.00 | ¥10,685.00 | 16.69M |
| 2026-05-25 | ¥10,605.00 | +16.51% | ¥10,305.00 | ¥10,605.00 | ¥10,010.00 | 5.57M |
| 2026-05-22 | ¥9,102.00 | +11.75% | ¥8,595.00 | ¥9,325.00 | ¥8,581.00 | 8.66M |