Other US listings · TYOYY · stock
Taiyo Yuden Co. Ltd. /Adr/ (TYOYY) stock price history
Every Other US listings trading session of Taiyo Yuden Co. Ltd. /Adr/ from Jan 20, 2010 to Oct 30, 2026: 4,222 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.
TYOYY adjusted close, 2010 to 2026
- $34.35
- All time high, 2026
- $35.44
- 52 week high, $4.96 low
- 4,222
- Daily sessions since 2010
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TYOYY key facts
- Taiyo Yuden Co. Ltd. /Adr/ (TYOYY) closed at $13.30 on Oct 30, 2026 on Other US listings.
- TYOYY's all time high close is $34.35, set on Jul 1, 2026; its all time low close is $1.65 on Nov 9, 2011.
- TYOYY's 52 week range is $4.96 to $35.44.
- TYOYY returned +102.9% over the year to Oct 30, 2026 and +9.0% over five years.
- Over ten years TYOYY returned +427%, +18.1% a year compounded.
- TYOYY's deepest drawdown was -81.9% from Sep 17, 2021 to Apr 7, 2025.
- DataCedar holds 4,222 daily sessions of TYOYY history from Jan 20, 2010, adjusted for splits and dividends, served by the API under a key.
TYOYY price chart, 2010 to 2026
TYOYY returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -10.6% |
| 6 months | +39.6% |
| Year to date | +138.5% |
| 1 year | +102.9% |
| 3 years | +145.9% |
| 5 years | +9.0% |
| 10 years | +426.5% |
| Since Jan 20, 2010 | +247.8% |
| Compound annual growth, 16.8 years | +7.7% |
TYOYY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.35 on Jul 1, 2026
- All time low close
- $1.65 on Nov 9, 2011
- 52 week high
- $35.44 on Jul 1, 2026
- 52 week low
- $4.96 on Nov 18, 2025
- Deepest drawdown
- -81.9% from Sep 17, 2021 to Apr 7, 2025, recovered May 26, 2026
- Best single session
- +35.1% on Feb 1, 2021
- Worst single session
- -26.8% on Mar 15, 2011
- Volatility, 1 year annualised
- 100.8%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2010
- 3.5×
- Best calendar year
- 2019, +107%
- Worst calendar year
- 2022, -48%
TYOYY 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. 2010 starts on Jan 20, 2010; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.62 | $35.44 | $5.15 | $13.30 | +138.5% | 13.9M | 209 |
| 2025 | $3.57 | $7.11 | $2.83 | $5.58 | +61.5% | 1.8M | 250 |
| 2024 | $6.50 | $7.84 | $3.24 | $3.45 | -47.5% | 2.2M | 252 |
| 2023 | $7.10 | $8.54 | $5.36 | $6.57 | -6.1% | 2.4M | 250 |
| 2022 | $14.03 | $14.80 | $6.00 | $7.00 | -48.3% | 961.6K | 251 |
| 2021 | $9.98 | $17.14 | $9.80 | $13.54 | +35.8% | 656K | 252 |
| 2020 | $7.44 | $9.98 | $5.51 | $9.98 | +35.8% | 793.6K | 253 |
| 2019 | $3.56 | $7.50 | $3.33 | $7.35 | +106.6% | 2.1M | 252 |
| 2018 | $4.02 | $7.77 | $3.55 | $3.56 | -11.6% | 10.5M | 251 |
| 2017 | $2.82 | $4.54 | $2.77 | $4.02 | +42.4% | 372.8K | 251 |
| 2016 | $3.38 | $3.38 | $1.92 | $2.82 | -16.4% | 584K | 252 |
| 2015 | $2.84 | $3.81 | $2.59 | $3.38 | +18.9% | 532.8K | 252 |
| 2014 | $3.11 | $3.35 | $2.32 | $2.84 | -8.7% | 508.8K | 252 |
| 2013 | $2.12 | $4.41 | $2.10 | $3.11 | +32.8% | 550.4K | 252 |
| 2012 | $1.93 | $2.48 | $1.88 | $2.34 | +21.2% | 118.4K | 250 |
| 2011 | $3.71 | $4.04 | $1.65 | $1.93 | -47.8% | 297.6K | 252 |
| 2010 | $3.82 | $3.82 | $2.78 | $3.71 | n/a | 307.2K | 241 |
TYOYY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $13.30 | -9.8% |
| September 2026 | $14.74 | +3.8% |
| August 2026 | $14.20 | -9.1% |
| July 2026 | $15.62 | -52.8% |
| June 2026 | $33.13 | +41.3% |
| May 2026 | $23.44 | +146.1% |
| April 2026 | $9.52 | +58.9% |
| March 2026 | $5.99 | -23.2% |
| February 2026 | $7.80 | +49.1% |
| January 2026 | $5.23 | -6.2% |
| December 2025 | $5.58 | +11.7% |
| November 2025 | $4.99 | -28.1% |
About the TYOYY data
Daily bars. 4,222 sessions from Jan 20, 2010 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 Jan 20, 2010, 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%3ATYOYY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TYOYY share price history
