OTC Markets OTCPK - Delayed Quote
USD
Taiyo Yuden Co., Ltd. (TYOYF)
55.00
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
55.00
55.00
55.00
55.00
55.00
-
Nov 5, 2026
55.00
55.00
55.00
55.00
55.00
-
Nov 4, 2026
55.00
55.00
55.00
55.00
55.00
-
Nov 3, 2026
55.00
55.00
55.00
55.00
55.00
-
Nov 2, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 30, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 29, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 28, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 27, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 26, 2026
55.00
55.00
55.00
55.00
55.00
150
Oct 23, 2026
64.52
64.52
64.52
64.52
64.52
-
Oct 22, 2026
64.52
64.52
64.52
64.52
64.52
-
Oct 21, 2026
64.52
64.52
64.52
64.52
64.52
-
Oct 20, 2026
64.52
64.52
64.52
64.52
64.52
-
Oct 19, 2026
64.52
64.52
64.52
64.52
64.52
-
Oct 16, 2026
64.52
64.52
64.52
64.52
64.52
100
Oct 15, 2026
64.48
64.48
64.48
64.48
64.48
87,537
Oct 14, 2026
67.92
67.92
67.92
67.92
67.92
-
Oct 13, 2026
67.92
67.92
67.92
67.92
67.92
-
Oct 12, 2026
67.92
67.92
67.92
67.92
67.92
-
Oct 9, 2026
67.92
67.92
67.92
67.92
67.92
-
Oct 8, 2026
67.92
67.92
67.92
67.92
67.92
-
Oct 7, 2026
67.92
67.92
67.92
67.92
67.92
300
Oct 6, 2026
61.09
61.09
61.09
61.09
61.09
-
Oct 5, 2026
61.09
61.09
61.09
61.09
61.09
-
Oct 2, 2026
61.09
61.09
61.09
61.09
61.09
-
Oct 1, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 30, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 29, 2026
0.28404608
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 28, 2026
61.09
61.09
61.09
61.09
16.09
-
Sep 25, 2026
61.09
61.09
61.09
61.09
16.09
-
Sep 24, 2026
61.09
61.09
61.09
61.09
16.09
-
Sep 23, 2026
61.09
61.09
61.09
61.09
16.09
-
Sep 22, 2026
61.09
61.09
61.09
61.09
16.09
100
Sep 21, 2026
60.57
60.57
60.57
60.57
15.95
-
Sep 18, 2026
60.57
60.57
60.57
60.57
15.95
-
Sep 17, 2026
60.57
60.57
60.57
60.57
15.95
-
Sep 16, 2026
60.57
60.57
60.57
60.57
15.95
175
Sep 15, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 14, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 11, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 10, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 9, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 8, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 4, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 3, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 2, 2026
58.70
58.70
58.70
58.70
15.46
-
Sep 1, 2026
58.70
58.70
58.70
58.70
15.46
-
Aug 31, 2026
58.70
58.70
58.70
58.70
15.46
-
Aug 28, 2026
58.70
58.70
58.70
58.70
15.46
-
Aug 27, 2026
58.70
58.70
58.70
58.70
15.46
-
Aug 26, 2026
58.70
58.70
58.70
58.70
15.46
-
Aug 25, 2026
58.70
58.70
58.70
58.70
15.46
-
Aug 24, 2026
59.08
59.08
58.65
58.70
15.46
623
Aug 21, 2026
60.59
60.59
60.59
60.59
15.96
-
Aug 20, 2026
60.59
60.59
60.59
60.59
15.96
-
Aug 19, 2026
60.59
60.59
60.59
60.59
15.96
-
Aug 18, 2026
64.31
64.31
60.59
60.59
15.96
520
Aug 17, 2026
72.37
72.37
69.70
69.70
18.36
1,250
Aug 14, 2026
71.20
71.20
71.20
71.20
18.75
100
Aug 13, 2026
71.01
71.01
71.01
71.01
18.70
129
Aug 12, 2026
69.46
71.99
68.00
71.99
18.96
1,304
Aug 11, 2026
77.50
77.50
77.50
77.50
20.41
-
Aug 10, 2026
77.50
77.50
77.50
77.50
20.41
-
Aug 7, 2026
77.50
77.50
77.50
77.50
20.41
-
Aug 6, 2026
77.50
77.50
77.50
77.50
20.41
-
Aug 5, 2026
77.50
77.50
77.50
77.50
20.41
400
Aug 4, 2026
68.42
68.42
68.42
68.42
18.02
-
Aug 3, 2026
68.42
68.42
68.42
68.42
18.02
-
Jul 31, 2026
68.42
68.42
68.42
68.42
18.02
-
Jul 30, 2026
68.42
68.42
68.42
68.42
18.02
-
Jul 29, 2026
68.42
68.42
68.42
68.42
18.02
-
Jul 28, 2026
68.42
68.42
68.42
68.42
18.02
-
Jul 27, 2026
68.42
68.42
68.42
68.42
18.02
100
Jul 24, 2026
73.95
73.95
73.95
73.95
19.48
-
Jul 23, 2026
73.95
73.95
73.95
73.95
19.48
100
Jul 22, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 21, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 20, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 17, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 16, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 15, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 14, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 13, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 10, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 9, 2026
91.99
91.99
91.99
91.99
24.23
-
Jul 8, 2026
91.99
91.99
91.99
91.99
24.23
100
Jul 7, 2026
96.63
97.71
95.75
95.75
25.22
400
Jul 6, 2026
100.64
100.64
100.64
100.64
26.51
-
Jul 2, 2026
100.64
100.64
100.64
100.64
26.51
-
Jul 1, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 30, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 29, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 26, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 25, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 24, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 23, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 22, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 18, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 17, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 16, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 15, 2026
100.64
100.64
100.64
100.64
26.51
-
Jun 12, 2026
100.64
100.64
100.64
100.64
26.51
102
Jun 11, 2026
100.50
100.50
100.50
100.50
26.47
-
Jun 10, 2026
100.65
100.65
100.50
100.50
26.47
800
Jun 9, 2026
110.28
110.28
110.28
110.28
29.05
100
Jun 8, 2026
95.17
95.17
95.17
95.17
25.07
-
Jun 5, 2026
95.17
95.17
95.17
95.17
25.07
400
Jun 4, 2026
100.52
100.52
100.52
100.52
26.48
146
Jun 3, 2026
39.90
39.90
39.90
39.90
10.51
-
Jun 2, 2026
39.90
39.90
39.90
39.90
10.51
-
Jun 1, 2026
39.90
39.90
39.90
39.90
10.51
-
May 29, 2026
39.90
39.90
39.90
39.90
10.51
-
May 28, 2026
39.90
39.90
39.90
39.90
10.51
-
May 27, 2026
39.90
39.90
39.90
39.90
10.51
-
May 26, 2026
39.90
39.90
39.90
39.90
10.51
-
May 22, 2026
39.90
39.90
39.90
39.90
10.51
-
May 21, 2026
39.90
39.90
39.90
39.90
10.51
-
May 20, 2026
39.90
39.90
39.90
39.90
10.51
-
May 19, 2026
39.90
39.90
39.90
39.90
10.51
-
May 18, 2026
39.90
39.90
39.90
39.90
10.51
-
May 15, 2026
39.90
39.90
39.90
39.90
10.51
-
May 14, 2026
39.90
39.90
39.90
39.90
10.51
-
May 13, 2026
39.90
39.90
39.90
39.90
10.51
-
May 12, 2026
39.90
39.90
39.90
39.90
10.51
-
May 11, 2026
39.90
39.90
39.90
39.90
10.51
-
May 8, 2026
39.90
39.90
39.90
39.90
10.51
-
May 7, 2026
39.90
39.90
39.90
39.90
10.51
-
May 6, 2026
39.90
39.90
39.90
39.90
10.51
-
May 5, 2026
39.90
39.90
39.90
39.90
10.51
-
May 4, 2026
39.90
39.90
39.90
39.90
10.51
-
May 1, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 30, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 29, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 28, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 27, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 24, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 23, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 22, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 21, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 20, 2026
39.90
39.90
39.90
39.90
10.51
-
Apr 17, 2026
39.90
39.90
39.90
39.90
10.51
100
Apr 16, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 15, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 14, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 13, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 10, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 9, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 8, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 7, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 6, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 2, 2026
20.49
20.49
20.49
20.49
5.40
-
Apr 1, 2026
20.49
20.49
20.49
20.49
5.40
-
Mar 31, 2026
20.49
20.49
20.49
20.49
5.40
-
Mar 30, 2026
0.28404608
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20.49
20.49
20.49
20.49
5.40
-
Mar 27, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 26, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 25, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 24, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 23, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 20, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 19, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 18, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 17, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 16, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 13, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 12, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 11, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 10, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 9, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 6, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 5, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 4, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 3, 2026
20.49
20.49
20.49
20.49
-6.46
-
Mar 2, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 27, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 26, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 25, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 24, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 23, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 20, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 19, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 18, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 17, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 13, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 12, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 11, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 10, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 9, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 6, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 5, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 4, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 3, 2026
20.49
20.49
20.49
20.49
-6.46
-
Feb 2, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 30, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 29, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 28, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 27, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 26, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 23, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 22, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 21, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 20, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 16, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 15, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 14, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 13, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 12, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 9, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 8, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 7, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 6, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 5, 2026
20.49
20.49
20.49
20.49
-6.46
-
Jan 2, 2026
20.49
20.49
20.49
20.49
-6.46
-
Dec 31, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 30, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 29, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 26, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 24, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 23, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 22, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 19, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 18, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 17, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 16, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 15, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 12, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 11, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 10, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 9, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 8, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 5, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 4, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 3, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 2, 2025
20.49
20.49
20.49
20.49
-6.46
-
Dec 1, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 28, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 26, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 25, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 24, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 21, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 20, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 19, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 18, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 17, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 14, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 13, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 12, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 11, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 10, 2025
20.49
20.49
20.49
20.49
-6.46
-
Nov 7, 2025
20.49
20.49
20.49
20.49
-6.46
-
