Taiyo Yuden Ltd (PK) (TYOYY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.1 | 35.8685446009 | 53.25 | 72.35 | 53.25 | 10978 | 56.68739821 | DR |
| 4 | 13.86 | 23.6963583519 | 58.49 | 72.35 | 53.25 | 3763 | 56.98598001 | DR |
| 12 | 15.7808 | 27.8964524865 | 56.5692 | 72.35 | 52.76 | 1619 | 56.91376774 | DR |
| 26 | -20.55 | -22.1205597417 | 92.9 | 108.21 | 52.76 | 871 | 60.42418288 | DR |
| 52 | -24.1 | -24.9870399171 | 96.45 | 129.73 | 52.76 | 782 | 77.06373531 | DR |
| 156 | -110.65 | -60.4644808743 | 183 | 191.9999 | 52.76 | 552 | 98.09118504 | DR |
| 260 | -52.65 | -42.12 | 125 | 283.49 | 52.76 | 475 | 107.48984599 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 64.26 | 4.11 | 6.83 | 62.06 | 64.26 | 62.06 | 2498 |
| 1738880400 | 60.15 | 6.21 | 11.51 | 57.51 | 60.15 | 55.53 | 158 |
| 1738794000 | 53.94 | -3.69 | -6.40 | 56.245 | 56.245 | 53.94 | 18433 |
| 1738708080 | 57.63 | 3.87 | 7.20 | 57.41 | 58.1256 | 55.16 | 33625 |
| 1738621740 | 53.7576 | -2.71 | -4.80 | 53.25 | 56.8455 | 53.25 | 176 |
| 1738362000 | 56.47 | 1.5 | 2.73 | 55.8732 | 56.47 | 55.8732 | 6 |
| 1738276080 | 54.97 | -0.44 | -0.79 | 57.595 | 59.4665 | 54.97 | 234 |
| 1738189740 | 55.41 | -0.86 | -1.53 | 55.36 | 58.3651 | 55.36 | 82 |
| 1738103280 | 56.27 | 0.58 | 1.04 | 56.61 | 61 | 56.11 | 2241 |
| 1738016820 | 55.69 | -1.55 | -2.71 | 57.15 | 60.25 | 55.35 | 159 |
| 1737757440 | 57.24 | -1.11 | -1.90 | 59.65 | 61.75 | 57.24 | 324 |
| 1737671220 | 58.35 | -2.64 | -4.33 | 57.3556 | 59.1 | 57.01 | 942 |
| 1737584640 | 60.99 | 1.74 | 2.94 | 60.9512 | 60.99 | 58.347 | 661 |
| 1737498540 | 59.25 | 0.39 | 0.66 | 55.61 | 60.75 | 55.61 | 8674 |
| 1737152880 | 58.8592 | 0.26 | 0.44 | 59.47 | 59.47 | 54.88 | 162 |
| 1737066420 | 58.6 | 3.64 | 6.62 | 53.75 | 58.6 | 53.75 | 249 |
| 1736979720 | 54.96 | -1.87 | -3.29 | 56.84 | 59.2 | 54.4 | 2721 |
| 1736893380 | 56.8295 | 0.19 | 0.34 | 59.75 | 59.75 | 56.8295 | 50 |
| 1736806800 | 56.6347 | 0.38 | 0.68 | 58.49 | 58.49 | 54.376 | 94 |
| 1736547720 | 56.2531 | -1.13 | -1.97 | 56.97 | 59.05 | 54.91 | 405 |
| 1736375340 | 57.385 | -1.95 | -3.28 | 57.5 | 57.5 | 57.385 | 2113 |
| 1736288940 | 59.332 | -0.47 | -0.78 | 59.332 | 59.332 | 59.332 | 2 |
| 1736202360 | 59.8 | 2.82 | 4.94 | 55.26 | 59.8 | 54.78 | 359 |
| 1735942980 | 56.9829 | -1.16 | -1.99 | 56.0922 | 59.02 | 54.685 | 398 |
| 1735856700 | 58.14 | 1.84 | 3.27 | 58.14 | 58.14 | 58.14 | 67 |
| 1735683960 | 56.3007 | -0.74 | -1.30 | 56.3007 | 56.3007 | 56.3007 | 19 |
| 1735597740 | 57.0415 | 2.26 | 4.13 | 57.5349 | 59.31 | 54.846 | 204 |
| 1735338000 | 54.78 | -0.12 | -0.22 | 55.27 | 57.3742 | 54.78 | 228 |
| 1735252020 | 54.9 | -1.03 | -1.84 | 56.75 | 56.9689 | 54.9 | 422 |
| 1735078800 | 55.93 | 0 | 0.00 | 55.93 | 55.93 | 55.93 | 0 |
| 1734992400 | 55.93 | -0.93 | -1.64 | 53.28 | 57.79 | 53.28 | 751 |
| 1734733200 | 56.86 | -0.86 | -1.49 | 56.06 | 56.86 | 53.51 | 232 |
| 1734646800 | 57.72 | -2.05 | -3.43 | 56.775 | 57.72 | 55.02 | 256 |
| 1734560940 | 59.77 | 5.26 | 9.65 | 59.77 | 59.77 | 59.77 | 1 |
| 1734474360 | 54.51 | -0.4 | -0.72 | 55.505 | 55.505 | 54.01 | 539 |
| 1734388140 | 54.9054 | -0.63 | -1.14 | 55.4 | 57.65 | 53.15 | 270 |
| 1734128940 | 55.539 | -0.82 | -1.46 | 56.4034 | 56.4034 | 54.65 | 317 |
| 1734042480 | 56.36 | -1.07 | -1.87 | 56.7112 | 58.93 | 54.322 | 142 |
| 1733955900 | 57.4316 | -0.63 | -1.08 | 58.735 | 58.735 | 57.4316 | 53 |
| 1733869200 | 58.06 | 1.02 | 1.79 | 60.27 | 60.27 | 56 | 1074 |
| 1733782800 | 57.04 | -0.88 | -1.52 | 57.5878 | 58.3332 | 55.57 | 3342 |
| 1733523600 | 57.92 | 1.78 | 3.17 | 57.6223 | 60.52 | 57.5765 | 129 |
| 1733437500 | 56.14 | 0.19 | 0.34 | 56.3 | 58.27 | 55.64 | 174 |
| 1733350980 | 55.95 | -2.75 | -4.68 | 58.8447 | 61.14 | 55.95 | 80 |
| 1733264700 | 58.7 | 3.19 | 5.75 | 57.73 | 59.2 | 56.39 | 302 |
| 1733178180 | 55.51 | -1.38 | -2.43 | 57.5168 | 59.8352 | 55.49 | 1911 |
| 1732918200 | 56.89 | 2.71 | 5.00 | 56.9268 | 57.21 | 56.51 | 294 |
| 1732746540 | 54.1785 | -0.65 | -1.19 | 56.109 | 56.109 | 54.1785 | 95 |
| 1732660140 | 54.83 | -2.57 | -4.48 | 54.362 | 55.8853 | 53.67 | 230 |
| 1732573560 | 57.4 | 0.98 | 1.74 | 57.4 | 57.4 | 56.04 | 66 |
| 1732314000 | 56.42 | 1.08 | 1.95 | 56.96 | 56.96 | 55.35 | 22 |
| 1732227900 | 55.34 | 2.58 | 4.89 | 57.005 | 57.8987 | 54.67 | 311 |
| 1732141740 | 52.76 | -4.19 | -7.36 | 55.5 | 55.5 | 52.76 | 115 |
| 1732054800 | 56.95 | 0.85 | 1.52 | 55.15 | 56.95 | 55.15 | 296 |
| 1731968640 | 56.1 | -1.69 | -2.92 | 56.5692 | 57.98 | 54.187 | 736 |
| 1731709260 | 57.79 | 3.15 | 5.77 | 55.7789 | 57.79 | 53.803 | 261 |
| 1731622800 | 54.64 | -4.14 | -7.04 | 57.75 | 58.6345 | 54.64 | 229 |
| 1731536760 | 58.775 | -0.58 | -0.97 | 58.19 | 59.53 | 57.5695 | 478 |
| 1731450480 | 59.35 | -2.9 | -4.66 | 60.05 | 60.05 | 57.72 | 89 |
| 1731363600 | 62.25 | 4.24 | 7.31 | 61.0177 | 63.38 | 59.168 | 392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
