OTC:TYOYY | Historical Stock Price | TAIYO YUDEN CO LTD /ADR/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-20 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.65$3.02$5.51$10.05$18.34$33.472010-01-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$14.00$14.001,600
2021-12-30$14.00$14.001,600
2021-12-29$14.78$14.781,600
2021-12-28$14.38$14.371,600
2021-12-27$14.84$14.841,600
2021-12-23$14.47$14.478,000
2021-12-22$13.88$13.876,400
2021-12-21$14.06$14.061,600
2021-12-20$13.53$13.5212,800
2021-12-17$14.38$14.371,600
2021-12-16$14.78$14.789,600
2021-12-15$14.03$14.031,600
2021-12-14$14.12$14.126,400
2021-12-13$14.41$14.411,600
2021-12-10$14.15$14.151,600
2021-12-09$14.75$14.751,600
2021-12-08$14.36$14.361,600
2021-12-07$13.75$13.751,600
2021-12-06$13.42$13.421,600
2021-12-03$13.50$13.501,600
2021-12-02$13.59$13.591,600
2021-12-01$14.19$14.191,600
2021-11-30$14.00$14.001,600
2021-11-29$14.16$14.161,600
2021-11-26$14.44$14.441,600
2021-11-24$14.56$14.561,600
2021-11-23$15.16$15.164,800
2021-11-22$15.09$15.091,600
2021-11-19$14.72$14.7212,800
2021-11-18$13.91$13.918,000
2021-11-17$14.22$14.221,600
2021-11-16$14.22$14.221,600
2021-11-15$13.94$13.941,600
2021-11-12$13.75$13.751,600
2021-11-11$13.55$13.551,600
2021-11-10$13.47$13.471,600
2021-11-09$13.70$13.703,200
2021-11-08$13.15$13.151,600
2021-11-05$13.15$13.1532,000
2021-11-04$12.91$12.9114,400
2021-11-03$12.56$12.561,600
2021-11-02$12.38$12.381,600
2021-11-01$12.45$12.456,400
2021-10-29$12.61$12.613,200
2021-10-28$12.42$12.421,600
2021-10-27$11.97$11.978,000
2021-10-26$12.31$12.311,600
2021-10-25$12.25$12.251,600
2021-10-22$12.10$12.109,600
2021-10-21$12.25$12.251,600
2021-10-20$12.50$12.501,600
2021-10-19$12.50$12.501,600
2021-10-18$12.81$12.811,600
2021-10-15$12.97$12.971,600
2021-10-14$12.55$12.551,600
2021-10-13$12.50$12.501,600
2021-10-12$13.28$13.281,600
2021-10-11$13.63$13.621,600
2021-10-08$13.28$13.280
2021-10-07$13.28$13.280
2021-10-06$13.28$13.281,600
2021-10-05$13.78$13.781,600
2021-10-04$13.63$13.631,600
2021-10-01$14.78$14.781,600
2021-09-30$14.59$14.5912,800
2021-09-29$15.31$15.313,200
2021-09-28$15.58$15.581,600
2021-09-27$16.39$16.391,600
2021-09-24$16.45$16.451,600
2021-09-23$16.45$16.4514,400
2021-09-22$16.38$16.371,600
2021-09-21$16.88$16.881,600
2021-09-20$17.44$17.441,600
2021-09-17$17.72$17.721,600
2021-09-16$17.20$17.201,600
2021-09-15$17.66$17.661,600
2021-09-14$17.31$17.311,600
2021-09-13$16.71$16.711,600
2021-09-10$16.82$16.821,600
2021-09-09$15.58$15.581,600
2021-09-08$16.16$16.161,600
2021-09-07$15.63$15.623,200
2021-09-03$15.59$15.5917,600
2021-09-02$15.31$15.311,600
2021-09-01$15.28$15.281,600
2021-08-31$14.37$14.371,600
2021-08-30$14.02$14.028,000
2021-08-27$13.81$13.811,600
2021-08-26$13.59$13.591,600
2021-08-25$13.58$13.580
2021-08-24$13.58$13.581,600
2021-08-23$13.06$13.060
2021-08-20$13.06$13.061,600
2021-08-19$13.09$13.091,600
2021-08-18$13.46$13.464,800
2021-08-17$13.53$13.531,600
2021-08-16$13.40$13.401,600
2021-08-13$13.37$13.373,200
2021-08-12$13.48$13.483,200
2021-08-11$13.91$13.911,600
2021-08-10$13.86$13.866,400
2021-08-09$13.80$13.801,600
2021-08-06$13.75$13.751,600
2021-08-05$13.13$13.131,600
2021-08-04$13.25$13.251,600
2021-08-03$13.12$13.121,600
2021-08-02$13.19$13.191,600
2021-07-30$12.77$12.771,600
2021-07-29$13.12$13.121,600
2021-07-28$12.70$12.701,600
2021-07-27$12.36$12.361,600
2021-07-26$12.32$12.311,600
2021-07-23$12.23$12.231,600
2021-07-22$12.16$12.161,600
2021-07-21$11.93$11.931,600
2021-07-20$12.01$12.001,600
2021-07-19$12.31$12.311,600
2021-07-16$12.41$12.410
2021-07-15$12.41$12.411,600
2021-07-14$12.71$12.711,600
2021-07-13$12.62$12.620
2021-07-12$12.62$12.621,600
2021-07-09$12.50$12.501,600
2021-07-08$12.76$12.761,600
2021-07-07$12.91$12.918,000
2021-07-06$12.91$12.911,600
2021-07-02$12.44$12.441,600
2021-07-01$12.42$12.420
2021-06-30$12.42$12.421,600
2021-06-29$12.44$12.441,600
2021-06-28$12.19$12.191,600
2021-06-25$12.38$12.371,600
2021-06-24$12.29$12.291,600
2021-06-23$12.17$12.171,600
2021-06-22$11.94$11.941,600
2021-06-21$12.37$12.371,600
2021-06-18$12.78$12.781,600
2021-06-17$12.83$12.8316,000
2021-06-16$12.70$12.701,600
2021-06-15$12.63$12.621,600
2021-06-14$12.19$12.1917,600
2021-06-11$11.86$11.861,600
2021-06-10$12.02$12.021,600
2021-06-09$12.00$12.001,600
2021-06-08$12.50$12.500
2021-06-07$12.50$12.501,600
2021-06-04$12.18$12.181,600
2021-06-03$12.27$12.271,600
2021-06-02$11.87$11.871,600
2021-06-01$12.00$12.001,600
2021-05-28$12.09$12.091,600
2021-05-27$11.56$11.561,600
2021-05-26$11.98$11.981,600
2021-05-25$11.69$11.691,600
2021-05-24$11.51$11.501,600
2021-05-21$11.06$11.061,600
2021-05-20$10.73$10.730
2021-05-19$10.73$10.730
2021-05-18$10.73$10.731,600
2021-05-17$10.53$10.5332,000
2021-05-14$11.11$11.111,600
2021-05-13$10.37$10.371,600
2021-05-12$10.55$10.550
2021-05-11$10.55$10.5524,000
2021-05-10$11.66$11.661,600
2021-05-07$11.73$11.731,600
2021-05-06$11.61$11.611,600
2021-05-05$11.50$11.501,600
2021-05-04$11.51$11.511,600
2021-05-03$11.72$11.721,600
2021-04-30$11.70$11.701,600
2021-04-29$11.92$11.921,600
2021-04-28$11.72$11.721,600
2021-04-27$11.94$11.941,600
2021-04-26$11.78$11.781,600
2021-04-23$11.75$11.751,600
2021-04-22$11.47$11.471,600
2021-04-21$11.45$11.451,600
2021-04-20$11.84$11.841,600
2021-04-19$11.83$11.831,600
2021-04-16$12.25$12.251,600
2021-04-15$12.19$12.191,600
2021-04-14$12.39$12.391,600
2021-04-13$12.63$12.621,600
2021-04-12$12.56$12.561,600
2021-04-09$12.66$12.661,600
2021-04-08$13.06$13.061,600
2021-04-07$13.10$13.101,600
2021-04-06$12.64$12.641,600
2021-04-05$12.22$12.220
2021-04-01$12.22$12.221,600
2021-03-31$11.86$11.861,600
2021-03-30$12.17$12.170
2021-03-29$12.17$12.171,600
2021-03-26$12.22$12.221,600
2021-03-25$12.68$12.681,600
2021-03-24$12.66$12.661,600
2021-03-23$12.64$12.641,600
2021-03-22$12.56$12.561,600
2021-03-19$12.61$12.611,600
2021-03-18$12.63$12.620
2021-03-17$12.63$12.621,600
2021-03-16$14.09$14.091,600
2021-03-15$14.09$14.090
2021-03-12$14.09$14.090
2021-03-11$14.09$14.090
2021-03-10$14.09$14.090
2021-03-09$14.09$14.090
2021-03-08$14.09$14.090
2021-03-05$14.09$14.090
2021-03-04$14.09$14.090
2021-03-03$14.09$14.090
2021-03-02$14.09$14.090
2021-03-01$14.09$14.090
2021-02-26$14.09$14.090
2021-02-25$14.09$14.090
2021-02-24$14.09$14.0916,000
2021-02-23$14.09$14.090
2021-02-22$14.09$14.090
2021-02-19$14.09$14.090
2021-02-18$14.09$14.090
2021-02-17$14.09$14.0933,600
2021-02-16$14.09$14.0924,000
2021-02-12$14.57$14.570
2021-02-11$14.57$14.570
2021-02-10$14.57$14.570
2021-02-09$14.57$14.570
2021-02-08$14.57$14.570
2021-02-05$14.57$14.570
2021-02-04$14.57$14.570
2021-02-03$14.57$14.570
2021-02-02$14.57$14.571,600
2021-02-01$13.93$13.933,200
2021-01-29$10.31$10.310
2021-01-28$10.31$10.310
2021-01-27$10.31$10.310
2021-01-26$10.31$10.310
2021-01-25$10.31$10.310
2021-01-22$10.31$10.311,600
2021-01-21$10.31$10.310
2021-01-20$10.31$10.310
2021-01-19$10.31$10.310
2021-01-15$10.31$10.310
2021-01-14$10.31$10.310
2021-01-13$10.31$10.310
2021-01-12$10.31$10.310
2021-01-11$10.31$10.311,600
2021-01-08$10.31$10.310
2021-01-07$10.31$10.310
2021-01-06$10.31$10.310
2021-01-05$10.31$10.310
2021-01-04$10.31$10.310