TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 552.00
-1.00 (-0.18%)
Dec 5, 2025, 3:30 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 553.00 | 556.00 | 549.00 | 552.00 | 552.00 | - | 40,900 |
| Dec 4, 2025 | 553.00 | 553.00 | 549.00 | 552.00 | 552.00 | - | 33,100 |
| Dec 3, 2025 | 553.00 | 553.00 | 547.00 | 552.00 | 552.00 | 0.18% | 46,000 |
| Dec 2, 2025 | 558.00 | 558.00 | 549.00 | 551.00 | 551.00 | -0.72% | 38,900 |
| Dec 1, 2025 | 564.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.36% | 45,500 |
| Nov 28, 2025 | 558.00 | 563.00 | 557.00 | 557.00 | 557.00 | 0.36% | 38,500 |
| Nov 27, 2025 | 554.00 | 559.00 | 552.00 | 555.00 | 555.00 | 0.36% | 14,700 |
| Nov 26, 2025 | 555.00 | 561.00 | 553.00 | 553.00 | 553.00 | - | 21,900 |
| Nov 25, 2025 | 558.00 | 562.00 | 549.00 | 553.00 | 553.00 | -0.90% | 39,700 |
| Nov 21, 2025 | 550.00 | 561.00 | 548.00 | 558.00 | 558.00 | 1.09% | 37,300 |
| Nov 20, 2025 | 553.00 | 560.00 | 552.00 | 552.00 | 552.00 | 0.36% | 28,200 |
| Nov 19, 2025 | 552.00 | 552.00 | 541.00 | 550.00 | 550.00 | 0.18% | 60,500 |
| Nov 18, 2025 | 549.00 | 551.00 | 540.00 | 549.00 | 549.00 | -0.72% | 87,000 |
| Nov 17, 2025 | 555.00 | 555.00 | 540.00 | 553.00 | 553.00 | -1.95% | 145,100 |
| Nov 14, 2025 | 552.00 | 564.00 | 545.00 | 564.00 | 564.00 | 1.26% | 116,300 |
| Nov 13, 2025 | 557.00 | 557.00 | 552.00 | 557.00 | 557.00 | 0.54% | 19,300 |
| Nov 12, 2025 | 556.00 | 557.00 | 551.00 | 554.00 | 554.00 | -0.18% | 32,200 |
| Nov 11, 2025 | 560.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.89% | 18,000 |
| Nov 10, 2025 | 555.00 | 563.00 | 555.00 | 560.00 | 560.00 | 0.72% | 34,800 |
| Nov 7, 2025 | 558.00 | 558.00 | 552.00 | 556.00 | 556.00 | -0.71% | 18,900 |
| Nov 6, 2025 | 557.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1.08% | 35,300 |
| Nov 5, 2025 | 557.00 | 557.00 | 541.00 | 554.00 | 554.00 | -0.54% | 65,500 |
| Nov 4, 2025 | 560.00 | 560.00 | 550.00 | 557.00 | 557.00 | 0.72% | 47,800 |
| Oct 31, 2025 | 551.00 | 558.00 | 547.00 | 553.00 | 553.00 | 0.36% | 45,000 |
| Oct 30, 2025 | 554.00 | 559.00 | 551.00 | 551.00 | 551.00 | -0.72% | 47,200 |
| Oct 29, 2025 | 557.00 | 557.00 | 545.00 | 555.00 | 555.00 | 0.54% | 86,700 |
| Oct 28, 2025 | 573.00 | 573.00 | 552.00 | 552.00 | 552.00 | -4.00% | 88,800 |
| Oct 27, 2025 | 566.00 | 578.00 | 559.00 | 575.00 | 575.00 | 5.31% | 227,500 |
| Oct 24, 2025 | 548.00 | 552.00 | 544.00 | 546.00 | 546.00 | -0.73% | 35,200 |
| Oct 23, 2025 | 545.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.92% | 32,300 |
| Oct 22, 2025 | 532.00 | 545.00 | 528.00 | 545.00 | 545.00 | 2.44% | 110,600 |
| Oct 21, 2025 | 535.00 | 540.00 | 528.00 | 532.00 | 532.00 | 0.19% | 71,600 |
| Oct 20, 2025 | 534.00 | 542.00 | 528.00 | 531.00 | 531.00 | -0.19% | 130,900 |
| Oct 17, 2025 | 527.00 | 534.00 | 521.00 | 532.00 | 532.00 | 0.95% | 93,300 |
| Oct 16, 2025 | 534.00 | 535.00 | 524.00 | 527.00 | 527.00 | -0.94% | 40,400 |
| Oct 15, 2025 | 524.00 | 532.00 | 522.00 | 532.00 | 532.00 | 2.11% | 63,600 |
| Oct 14, 2025 | 505.00 | 523.00 | 505.00 | 521.00 | 521.00 | 1.56% | 249,400 |
| Oct 10, 2025 | 520.00 | 525.00 | 512.00 | 513.00 | 513.00 | -1.54% | 90,000 |
| Oct 9, 2025 | 528.00 | 529.00 | 520.00 | 521.00 | 521.00 | -1.14% | 73,300 |
| Oct 8, 2025 | 530.00 | 531.00 | 527.00 | 527.00 | 527.00 | -0.57% | 40,000 |
| Oct 7, 2025 | 530.00 | 534.00 | 528.00 | 530.00 | 530.00 | - | 35,400 |
| Oct 6, 2025 | 529.00 | 534.00 | 524.00 | 530.00 | 530.00 | 1.34% | 41,500 |
| Oct 3, 2025 | 519.00 | 525.00 | 519.00 | 523.00 | 523.00 | 0.77% | 28,400 |
| Oct 2, 2025 | 529.00 | 533.00 | 519.00 | 519.00 | 519.00 | -2.08% | 90,300 |
| Oct 1, 2025 | 531.00 | 533.00 | 517.00 | 530.00 | 530.00 | -0.56% | 192,300 |
| Sep 30, 2025 | 538.00 | 538.00 | 530.00 | 533.00 | 533.00 | -0.93% | 83,900 |
| Sep 29, 2025 | 535.00 | 538.00 | 530.00 | 538.00 | 538.00 | -0.19% | 34,800 |
| Sep 26, 2025 | 543.00 | 543.00 | 534.00 | 539.00 | 529.70 | 0.19% | 63,300 |
| Sep 25, 2025 | 539.00 | 544.00 | 537.00 | 538.00 | 528.72 | -0.19% | 78,400 |
| Sep 24, 2025 | 537.00 | 539.00 | 535.00 | 539.00 | 529.70 | 0.94% | 41,600 |