Taiyo Yuden Co Ltd (TYC1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.826446280992 | 24.2 | 24.6 | 23 | 574 | 24.27794246 | DE |
| 4 | 3.600001 | 17.6470645905 | 20.399999 | 24.6 | 20.399999 | 307 | 23.61256113 | DE |
| 12 | 2.2 | 10.0917431193 | 21.8 | 24.6 | 18.399999 | 217 | 22.59558889 | DE |
| 26 | 0.2 | 0.840336134454 | 23.8 | 24.6 | 18.399999 | 206 | 22.09275584 | DE |
| 52 | -1.8 | -6.97674418605 | 25.8 | 27.6 | 18.399999 | 200 | 22.48803921 | DE |
| 156 | -1.8 | -6.97674418605 | 25.8 | 27.6 | 18.399999 | 200 | 22.48803921 | DE |
| 260 | -1.8 | -6.97674418605 | 25.8 | 27.6 | 18.399999 | 200 | 22.48803921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719433620 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719347220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719260820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719001620 | 23 | -1.4 | -5.74 | 23 | 23 | 23 | 100 |
| 1718915160 | 24.4 | 0.4 | 1.67 | 24.2 | 24.6 | 24.2 | 1047 |
| 1718828820 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 209 |
| 1718742360 | 23.8 | -0.4 | -1.65 | 24 | 24 | 23.8 | 455 |
| 1718656020 | 24.2 | 3.4 | 16.35 | 24 | 24.2 | 24 | 269 |
| 1718396820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1718310420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1718224020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1718137620 | 20.8 | 0.6 | 2.97 | 20.8 | 20.8 | 20.8 | 30 |
| 1718051220 | 20.2 | -0.6 | -2.88 | 20.2 | 20.2 | 20.2 | 43 |
| 1717792020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1717705620 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1717619220 | 20.8 | 0.4 | 1.96 | 20.8 | 20.8 | 20.8 | 239 |
| 1717532820 | 20.399999 | 1.3 | 6.81 | 20.399999 | 20.399999 | 20.399999 | 103 |
| 1717446420 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1717187220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1717100820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1717014420 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1716928020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1716841620 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1716582420 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1716496020 | 19.1 | 0.7 | 3.80 | 19.1 | 19.1 | 19.1 | 100 |
| 1716409620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1716323220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1716236820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1715977620 | 18.399999 | -0.4 | -2.13 | 18.399999 | 18.399999 | 18.399999 | 131 |
| 1715891220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715804820 | 18.8 | -0.8 | -4.08 | 19 | 19 | 18.8 | 153 |
| 1715718420 | 19.6 | -0.1 | -0.51 | 19.6 | 19.6 | 19.6 | 50 |
| 1715632020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1715372820 | 19.7 | -2.3 | -10.45 | 19.7 | 19.7 | 19.7 | 100 |
| 1715286420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1715200020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1715113620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1715027220 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 50 |
| 1714768020 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.8 | 228 |
| 1714681620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714508820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714422420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714163220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714076820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713990420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713904020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713817620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713558420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713472020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713385620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713299220 | 22 | -0.2 | -0.90 | 22 | 22 | 22 | 55 |
| 1713212820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1712953620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1712867220 | 22.2 | 0 | 0.00 | 21.8 | 22.2 | 21.8 | 324 |
| 1712780760 | 22.2 | 0.4 | 1.83 | 22 | 22.2 | 22 | 455 |
| 1712694360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1712607960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1712348760 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1712262360 | 21.8 | 1.2 | 5.83 | 21.8 | 21.8 | 21.8 | 28 |
| 1712124000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1712037600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1711605600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
