Taiyo Yuden Ltd (PK) (TYOYY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717709400 | 87.41 | -3.54 | -3.89 | 89.315 | 89.315 | 87.41 | 19 |
| 1717622460 | 90.95 | 3.09 | 3.52 | 91.45 | 91.45 | 90.85 | 1026 |
| 1717536360 | 87.86 | 2.61 | 3.06 | 90.05 | 92.25 | 87.85 | 64 |
| 1717450140 | 85.25 | 3.04 | 3.70 | 89.52 | 89.52 | 85.25 | 305 |
| 1717190940 | 82.21 | -0.49 | -0.59 | 81.6101 | 83.575 | 81.6101 | 82 |
| 1717104540 | 82.7 | 3.1 | 3.89 | 82.845 | 85.2 | 82.7 | 83 |
| 1717018020 | 79.6 | -2.91 | -3.53 | 79.3801 | 81.6 | 79.3801 | 235 |
| 1716931740 | 82.51 | -2.79 | -3.27 | 82.51 | 87.34 | 82.51 | 199 |
| 1716585840 | 85.3 | 2.24 | 2.69 | 84.945 | 85.3 | 80.95 | 37 |
| 1716499740 | 83.065 | 1.77 | 2.17 | 83.41 | 85.32 | 82 | 231 |
| 1716412800 | 81.3 | -2.09 | -2.50 | 80.85 | 82.94 | 80.85 | 218 |
| 1716326940 | 83.385 | 0.2 | 0.25 | 84.95 | 84.95 | 82.46 | 237 |
| 1716240180 | 83.18 | 2.77 | 3.44 | 82.555 | 83.68 | 81.42 | 178 |
| 1715981340 | 80.41 | -1.61 | -1.96 | 78.9 | 81.58 | 78.73 | 196 |
| 1715894940 | 82.02 | -2.04 | -2.42 | 82.885 | 83.058 | 82.02 | 260 |
| 1715808000 | 84.055 | 2.47 | 3.02 | 80.15 | 84.5 | 80.15 | 737 |
| 1715722140 | 81.589 | 0.21 | 0.26 | 85.67 | 85.67 | 80.49 | 193 |
| 1715635200 | 81.3805 | -1.57 | -1.89 | 84.5675 | 85.25 | 81.372 | 67 |
| 1715376000 | 82.95 | -1.25 | -1.48 | 84.18 | 84.95 | 82.94 | 671 |
| 1715289720 | 84.2 | -8.11 | -8.79 | 84.182 | 86.88 | 84.182 | 533 |
| 1715203200 | 92.31 | -0.49 | -0.53 | 92 | 92.4 | 91.97 | 1531 |
| 1715117340 | 92.8 | -1.56 | -1.65 | 92.8 | 92.8 | 92.8 | 5018 |
| 1715030940 | 94.36 | -0.21 | -0.22 | 94.75 | 95.63 | 93.465 | 2189 |
| 1714771740 | 94.57 | 1.04 | 1.12 | 91.95 | 94.57 | 91.95 | 2919 |
| 1714685340 | 93.525 | 0.38 | 0.40 | 93.45 | 94.45 | 93.45 | 2511 |
| 1714598400 | 93.15 | -0.07 | -0.08 | 92.99 | 94.225 | 92.99 | 123 |
| 1714512600 | 93.22 | -0.43 | -0.46 | 94.81 | 94.81 | 93.22 | 87 |
| 1714425720 | 93.65 | -0.4 | -0.43 | 93.855 | 94.45 | 93.65 | 142 |
| 1714166580 | 94.05 | 1.45 | 1.57 | 93.93 | 95.8 | 93.2 | 150 |
| 1714080300 | 92.6 | 0.85 | 0.93 | 92.69 | 92.69 | 91.82 | 147 |
| 1713994020 | 91.75 | 0.67 | 0.74 | 93.095 | 94.25 | 91.75 | 713 |
| 1713907740 | 91.075 | -1.23 | -1.33 | 91.075 | 91.075 | 91.075 | 79 |
| 1713821340 | 92.305 | 0.96 | 1.05 | 93.95 | 93.95 | 90.65 | 373 |
| 1713561900 | 91.35 | -0.92 | -1.00 | 93 | 93 | 89.9 | 144 |
| 1713475500 | 92.27 | -1.73 | -1.84 | 93.84 | 94.158 | 92.25 | 318 |
| 1713389100 | 94 | 1.54 | 1.66 | 91.8 | 94.95 | 91.8 | 550 |
| 1713302940 | 92.465 | 0.08 | 0.08 | 92.49 | 92.49 | 90.88 | 126 |
| 1713216000 | 92.39 | -4.53 | -4.67 | 95.6 | 95.6 | 92.35 | 140 |
| 1712957160 | 96.92 | 2.22 | 2.34 | 97.34 | 97.34 | 94.45 | 33 |
| 1712870760 | 94.7 | 2 | 2.16 | 94.7 | 94.7 | 94.7 | 11 |
| 1712784000 | 92.7 | -0.46 | -0.49 | 96.23 | 96.23 | 92.7 | 162 |
| 1712698140 | 93.16 | -1 | -1.06 | 94.285 | 95.8 | 93.16 | 106 |
| 1712611200 | 94.155 | -1.81 | -1.88 | 94.044 | 94.71 | 93.6 | 184 |
| 1712352000 | 95.96 | 0.76 | 0.80 | 95.115 | 95.96 | 95.115 | 384 |
| 1712265780 | 95.2 | 1.06 | 1.13 | 95.54 | 96.95 | 95.2 | 155 |
| 1712179500 | 94.14 | -2.75 | -2.84 | 93.43 | 94.14 | 92.24 | 735 |
| 1712092980 | 96.89 | 0.22 | 0.23 | 95.28 | 96.9 | 93.75 | 116 |
| 1712006940 | 96.67 | 0.57 | 0.59 | 96.835 | 98.55 | 94.3 | 822 |
| 1711660800 | 96.1 | 1.4 | 1.48 | 96.1499 | 96.15 | 92.65 | 55 |
| 1711574580 | 94.7 | 2.55 | 2.77 | 93.01 | 96.45 | 93.01 | 407 |
| 1711488540 | 92.15 | -1.8 | -1.92 | 93.575 | 93.575 | 91.75 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
