Taiyo Yuden Ltd (PK) (TYOYY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.5435 | -14.604327022 | 99.5835 | 99.5835 | 84.238 | 179 | 91.68033613 | DR |
| 4 | -6.42 | -7.01946205992 | 91.46 | 108.21 | 84.238 | 283 | 93.2277661 | DR |
| 12 | -12.3 | -12.6361208136 | 97.34 | 129.73 | 84.238 | 788 | 103.90204294 | DR |
| 26 | -4.12 | -4.62090623598 | 89.16 | 129.73 | 78.73 | 627 | 98.49365962 | DR |
| 52 | -29.015 | -25.4394809522 | 114.055 | 129.73 | 78.73 | 628 | 97.91469881 | DR |
| 156 | -164.95 | -65.9826393056 | 249.99 | 283.49 | 78.73 | 434 | 117.38654149 | DR |
| 260 | 1.14 | 1.35876042908 | 83.9 | 283.49 | 78.73 | 424 | 120.73940252 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 85.04 | -3.5 | -3.95 | 84.238 | 87 | 84.238 | 149 |
| 1725571440 | 88.54 | -2.36 | -2.60 | 89.9 | 90.8883 | 88.45 | 299 |
| 1725485040 | 90.9 | -5.35 | -5.56 | 91.8635 | 91.8635 | 89.66 | 184 |
| 1725398880 | 96.25 | -0.35 | -0.36 | 97.365 | 97.365 | 95.1215 | 154 |
| 1725053340 | 96.6 | 0.82 | 0.86 | 99.5835 | 99.5835 | 96.6 | 77 |
| 1724966400 | 95.78 | 3.62 | 3.93 | 96.7399 | 97.99 | 95.78 | 88 |
| 1724880360 | 92.16 | -1.12 | -1.20 | 94.73 | 96.57 | 92.16 | 135 |
| 1724794080 | 93.28 | -3.1 | -3.21 | 93.11 | 95.56 | 93.11 | 33 |
| 1724707740 | 96.3771 | -7.61 | -7.32 | 97.36 | 99.92 | 94.81 | 128 |
| 1724448480 | 103.9908 | 3.57 | 3.56 | 96.33 | 103.9908 | 96.33 | 37 |
| 1724362140 | 100.42 | 3.35 | 3.45 | 102.19 | 102.19 | 97.02 | 229 |
| 1724275380 | 97.07 | 0.66 | 0.68 | 98.958 | 99.836 | 97.07 | 44 |
| 1724188800 | 96.41 | -0.14 | -0.15 | 106.41 | 106.41 | 96.08 | 109 |
| 1724102880 | 96.55 | -11.55 | -10.68 | 103.55 | 103.55 | 96.25 | 82 |
| 1723843740 | 108.1 | 12.25 | 12.78 | 103.5255 | 108.21 | 98.24 | 106 |
| 1723756860 | 95.85 | -1.29 | -1.33 | 102.6355 | 103.9 | 95.52 | 175 |
| 1723670820 | 97.14 | -2.69 | -2.69 | 105.07 | 105.07 | 97.14 | 199 |
| 1723584360 | 99.83 | 6.75 | 7.25 | 97.37 | 99.83 | 95.35 | 218 |
| 1723497900 | 93.08 | 2.05 | 2.25 | 92.9 | 93.08 | 91.06 | 153 |
| 1723238400 | 91.0305 | -5.56 | -5.76 | 91.46 | 92.17 | 89.74 | 2933 |
| 1723152000 | 96.59 | -5.04 | -4.96 | 96.85 | 97.47 | 96.108 | 1121 |
| 1723065720 | 101.63 | 0.33 | 0.33 | 103.82 | 103.82 | 101.63 | 2221 |
| 1722979800 | 101.3 | 2.44 | 2.47 | 105.24 | 105.24 | 97.36 | 104 |
| 1722893340 | 98.86 | -5.14 | -4.94 | 97.62 | 101.27 | 97.61 | 149 |
| 1722634140 | 104 | -6.83 | -6.17 | 103.7 | 112.76 | 103.7 | 56 |
| 1722547620 | 110.834 | -10.09 | -8.34 | 115.25 | 115.25 | 110.15 | 1036 |
| 1722461340 | 120.92 | 4.62 | 3.97 | 116 | 120.92 | 116 | 1001 |
| 1722374820 | 116.3 | -6.22 | -5.08 | 118.63 | 119.87 | 116.3 | 2024 |
| 1722288180 | 122.52 | 5.32 | 4.54 | 122.52 | 122.52 | 118.825 | 685 |
| 1722029100 | 117.2 | 3.39 | 2.98 | 115.55 | 117.7 | 114.595 | 73 |
| 1721942400 | 113.8055 | -8.89 | -7.25 | 116 | 116 | 113.8055 | 64 |
| 1721856480 | 122.7 | -2.9 | -2.31 | 116.55 | 122.7 | 116.55 | 57 |
| 1721770140 | 125.6 | -0.99 | -0.78 | 124.6025 | 125.6 | 122.275 | 96 |
| 1721683740 | 126.59 | -0.12 | -0.09 | 119.32 | 126.59 | 119.32 | 246 |
| 1721424180 | 126.71 | -0.12 | -0.09 | 126.71 | 126.71 | 126.71 | 4 |
| 1721337960 | 126.83 | -2.53 | -1.96 | 128.625 | 129.72999 | 126.83 | 24 |
| 1721251320 | 129.36 | 2.61 | 2.06 | 129.36 | 129.36 | 129.36 | 57 |
| 1721164920 | 126.75 | 8.59 | 7.27 | 129.25 | 129.25 | 126.75 | 299 |
| 1721078940 | 118.16 | -1.03 | -0.86 | 116.22 | 118.16 | 116.22 | 423 |
| 1720819200 | 119.19 | 1.19 | 1.01 | 116.095 | 119.19 | 116.095 | 4 |
| 1720733280 | 118 | 0.06 | 0.05 | 122.1 | 122.1 | 118 | 19 |
| 1720646880 | 117.94 | 2.26 | 1.95 | 120.75 | 120.75 | 117.94 | 8 |
| 1720560540 | 115.68 | -2.32 | -1.97 | 117.65 | 117.65 | 115.68 | 52 |
| 1720473600 | 118 | 3.25 | 2.83 | 111.2401 | 118.75 | 111.2401 | 157 |
| 1720214640 | 114.75 | 3.75 | 3.38 | 109.0701 | 115.037 | 109.0701 | 122 |
| 1720041000 | 111 | 7.5 | 7.25 | 111.5 | 111.5 | 106.75 | 181 |
| 1719955740 | 103.5 | 4.03 | 4.05 | 99.85 | 103.5 | 99.85 | 272 |
| 1719868980 | 99.475 | -2.23 | -2.19 | 99.425 | 101.25 | 99.425 | 122 |
| 1719610020 | 101.7 | -3.66 | -3.47 | 105.34 | 105.34 | 101.7 | 70 |
| 1719523200 | 105.36 | 6.54 | 6.62 | 105.36 | 105.36 | 105.36 | 2035 |
| 1719437040 | 98.82 | -2.43 | -2.40 | 100.8 | 100.8 | 98.82 | 409 |
| 1719350880 | 101.25 | 1.4 | 1.40 | 99 | 101.25 | 99 | 200 |
| 1719264540 | 99.85 | -1.9 | -1.87 | 99.85 | 99.85 | 99.85 | 11 |
| 1719005220 | 101.75 | -3.44 | -3.27 | 100.5 | 101.75 | 99.59 | 13686 |
| 1718918640 | 105.19 | -0.56 | -0.53 | 98.9501 | 106.21 | 98.9501 | 8734 |
| 1718746140 | 105.75 | 2.33 | 2.25 | 100.45 | 105.75 | 100.45 | 70 |
| 1718659680 | 103.42 | 3.95 | 3.97 | 97.5001 | 104.08 | 97.5001 | 3344 |
| 1718400300 | 99.47 | 2.47 | 2.54 | 97.34 | 101.59 | 96.35 | 302 |
| 1718314140 | 97.005 | 3.27 | 3.48 | 96.835 | 98.86 | 95.4 | 146 |
| 1718227380 | 93.74 | 2.79 | 3.07 | 90.8901 | 95.2 | 90.8901 | 1462 |
| 1718141340 | 90.95 | 2.8 | 3.17 | 90.89 | 90.975 | 89.31 | 102 |
| 1718054880 | 88.155 | -3.77 | -4.10 | 89.0325 | 89.065 | 86.0385 | 77 |
| 1717795800 | 91.92 | 4.51 | 5.16 | 87.5901 | 91.92 | 87.5901 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
