Other US listings · TYOYF · stock
Taiyo Yuden Co. Ltd. /Adr/ (TYOYF) stock price history
Every Other US listings trading session of Taiyo Yuden Co. Ltd. /Adr/ from Aug 13, 2013 to Oct 30, 2026: 2,450 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TYOYF adjusted close, 2013 to 2026
- $67.92
- All time high, 2026
- $67.92
- 52 week high, $5.40 low
- 2,450
- Daily sessions since 2013
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
TYOYF key facts
- Taiyo Yuden Co. Ltd. /Adr/ (TYOYF) closed at $55.00 on Oct 30, 2026 on Other US listings.
- TYOYF's all time high close is $67.92, set on Oct 7, 2026; its all time low close is $0.0113 on Aug 13, 2013.
- TYOYF's 52 week range is $5.40 to $67.92.
- TYOYF returned +611.8% over the year to Oct 30, 2026 and -6.8% over five years.
- Over ten years TYOYF returned +17,859%, +68.0% a year compounded.
- TYOYF's deepest drawdown was -91.5% from Sep 28, 2021 to Mar 30, 2022.
- DataCedar holds 2,450 daily sessions of TYOYF history from Aug 13, 2013, adjusted for splits and dividends, served by the API under a key.
TYOYF price chart, 2013 to 2026
TYOYF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | +205.2% |
| 6 months | +423.4% |
| Year to date | +611.8% |
| 1 year | +611.8% |
| 3 years | +405.4% |
| 5 years | -6.8% |
| 10 years | +17,859% |
| Since Aug 13, 2013 | +485,473% |
| Compound annual growth, 13.2 years | +90.1% |
TYOYF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.92 on Oct 7, 2026
- All time low close
- $0.0113 on Aug 13, 2013
- 52 week high
- $67.92 on Oct 7, 2026
- 52 week low
- $5.40 on Mar 30, 2026
- Deepest drawdown
- -91.5% from Sep 28, 2021 to Mar 30, 2022, recovered Sep 29, 2026
- Best single session
- +8,372% on Mar 29, 2017
- Worst single session
- -91.5% on Mar 30, 2022
- Volatility, 1 year annualised
- 187.6%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2013
- 4,856×
- Best calendar year
- 2017, +8,372%
- Worst calendar year
- 2022, -92%
TYOYF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 13, 2013; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.40 | $67.92 | $5.40 | $55.00 | +611.8% | 95K | 150 |
| 2025 | $5.28 | $7.73 | $5.28 | $7.73 | -63.5% | 100 | 126 |
| 2024 | $27.42 | $27.42 | $21.20 | $21.20 | +94.7% | 3.5K | 126 |
| 2023 | $10.88 | $10.88 | $10.88 | $10.88 | +117.5% | 0 | 125 |
| 2022 | $5.00 | $5.00 | $5.00 | $5.00 | -91.5% | 0 | 126 |
| 2021 | $59.03 | $59.03 | $59.03 | $59.03 | +127.5% | 0 | 127 |
| 2020 | $25.94 | $25.94 | $25.94 | $25.94 | 0.0% | 0 | 187 |
| 2019 | $25.94 | $25.94 | $25.94 | $25.94 | 0.0% | 0 | 252 |
| 2018 | $25.94 | $25.94 | $25.94 | $25.94 | 0.0% | 0 | 251 |
| 2017 | $25.94 | $25.94 | $25.94 | $25.94 | +8,372% | 0 | 192 |
| 2016 | $0.1392 | $0.4787 | $0.1392 | $0.3062 | +120.0% | 1.8K | 186 |
| 2015 | $0.0486 | $0.1392 | $0.0486 | $0.1392 | +186.4% | 499 | 252 |
| 2014 | $0.0184 | $0.0486 | $0.0184 | $0.0486 | +164.1% | 0 | 252 |
| 2013 | $0.0113 | $0.0184 | $0.0113 | $0.0184 | n/a | 500 | 98 |
TYOYF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $55.00 | -10.0% |
| September 2026 | $61.09 | +295.1% |
| August 2026 | $15.46 | -14.2% |
| July 2026 | $18.02 | -32.0% |
| June 2026 | $26.51 | +152.2% |
| May 2026 | $10.51 | 0.0% |
| April 2026 | $10.51 | +94.8% |
| March 2026 | $5.40 | -30.2% |
| September 2025 | $7.73 | 0.0% |
| August 2025 | $7.73 | +46.3% |
| July 2025 | $5.28 | 0.0% |
| June 2025 | $5.28 | 0.0% |
About the TYOYF data
Daily bars. 2,450 sessions from Aug 13, 2013 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ATYOYF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TYOYF share price history
