TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 585.00
-15.00 (-2.50%)
Aug 8, 2025, 3:30 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 600.00 | 601.00 | 577.00 | 585.00 | 585.00 | -2.50% | 244,500 |
| Aug 7, 2025 | 602.00 | 605.00 | 597.00 | 600.00 | 600.00 | -1.15% | 29,400 |
| Aug 6, 2025 | 605.00 | 609.00 | 599.00 | 607.00 | 607.00 | 1.17% | 42,000 |
| Aug 5, 2025 | 598.00 | 608.00 | 594.00 | 600.00 | 600.00 | 0.84% | 52,500 |
| Aug 4, 2025 | 585.00 | 599.00 | 578.00 | 595.00 | 595.00 | 1.36% | 57,100 |
| Aug 1, 2025 | 598.00 | 609.00 | 584.00 | 587.00 | 587.00 | -1.34% | 289,800 |
| Jul 31, 2025 | 588.00 | 597.00 | 582.00 | 595.00 | 595.00 | 1.19% | 27,500 |
| Jul 30, 2025 | 578.00 | 588.00 | 577.00 | 588.00 | 588.00 | 2.62% | 30,400 |
| Jul 29, 2025 | 583.00 | 583.00 | 572.00 | 573.00 | 573.00 | -1.72% | 27,300 |
| Jul 28, 2025 | 580.00 | 583.00 | 573.00 | 583.00 | 583.00 | 1.39% | 39,800 |
| Jul 25, 2025 | 572.00 | 578.00 | 566.00 | 575.00 | 575.00 | 0.35% | 25,200 |
| Jul 24, 2025 | 581.00 | 585.00 | 571.00 | 573.00 | 573.00 | -1.04% | 32,200 |
| Jul 23, 2025 | 579.00 | 588.00 | 578.00 | 579.00 | 579.00 | 0.17% | 37,400 |
| Jul 22, 2025 | 570.00 | 582.00 | 570.00 | 578.00 | 578.00 | 1.23% | 26,600 |
| Jul 18, 2025 | 575.00 | 578.00 | 570.00 | 571.00 | 571.00 | -0.35% | 23,500 |
| Jul 17, 2025 | 577.00 | 581.00 | 572.00 | 573.00 | 573.00 | -0.52% | 27,900 |
| Jul 16, 2025 | 577.00 | 585.00 | 575.00 | 576.00 | 576.00 | - | 28,600 |
| Jul 15, 2025 | 579.00 | 583.00 | 572.00 | 576.00 | 576.00 | -1.37% | 44,700 |
| Jul 14, 2025 | 589.00 | 589.00 | 581.00 | 584.00 | 584.00 | -1.18% | 43,500 |
| Jul 11, 2025 | 585.00 | 599.00 | 585.00 | 591.00 | 591.00 | 0.68% | 67,300 |
| Jul 10, 2025 | 593.00 | 598.00 | 584.00 | 587.00 | 587.00 | -1.51% | 49,000 |
| Jul 9, 2025 | 573.00 | 599.00 | 570.00 | 596.00 | 596.00 | 4.93% | 116,200 |
| Jul 8, 2025 | 551.00 | 577.00 | 541.00 | 568.00 | 568.00 | 2.90% | 158,300 |
| Jul 7, 2025 | 555.00 | 559.00 | 546.00 | 552.00 | 552.00 | -1.08% | 63,600 |
| Jul 4, 2025 | 565.00 | 566.00 | 553.00 | 558.00 | 558.00 | 0.54% | 81,300 |
| Jul 3, 2025 | 552.00 | 560.00 | 543.00 | 555.00 | 555.00 | 0.18% | 74,100 |
| Jul 2, 2025 | 539.00 | 566.00 | 536.00 | 554.00 | 554.00 | 3.55% | 151,900 |
| Jul 1, 2025 | 537.00 | 540.00 | 526.00 | 535.00 | 535.00 | -0.93% | 80,600 |
| Jun 30, 2025 | 546.00 | 547.00 | 538.00 | 540.00 | 540.00 | -1.10% | 43,800 |
| Jun 27, 2025 | 531.00 | 546.00 | 526.00 | 546.00 | 546.00 | 1.49% | 74,000 |
| Jun 26, 2025 | 535.00 | 540.00 | 535.00 | 538.00 | 538.00 | 0.37% | 35,400 |
| Jun 25, 2025 | 535.00 | 545.00 | 535.00 | 536.00 | 536.00 | 0.19% | 35,900 |
| Jun 24, 2025 | 551.00 | 552.00 | 535.00 | 535.00 | 535.00 | -2.19% | 47,800 |
| Jun 23, 2025 | 543.00 | 551.00 | 537.00 | 547.00 | 547.00 | - | 67,200 |
| Jun 20, 2025 | 560.00 | 560.00 | 547.00 | 547.00 | 547.00 | -2.32% | 34,400 |
| Jun 19, 2025 | 563.00 | 563.00 | 554.00 | 560.00 | 560.00 | -0.36% | 46,800 |
| Jun 18, 2025 | 575.00 | 575.00 | 559.00 | 562.00 | 562.00 | -2.26% | 31,800 |
| Jun 17, 2025 | 565.00 | 578.00 | 562.00 | 575.00 | 575.00 | 2.50% | 52,900 |
| Jun 16, 2025 | 566.00 | 571.00 | 561.00 | 561.00 | 561.00 | -0.71% | 25,300 |
| Jun 13, 2025 | 566.00 | 579.00 | 565.00 | 565.00 | 565.00 | -0.18% | 70,800 |
| Jun 12, 2025 | 584.00 | 593.00 | 564.00 | 566.00 | 566.00 | -1.74% | 89,300 |
| Jun 11, 2025 | 568.00 | 579.00 | 568.00 | 576.00 | 576.00 | 2.13% | 60,500 |
| Jun 10, 2025 | 555.00 | 565.00 | 549.00 | 564.00 | 564.00 | 1.62% | 194,600 |
| Jun 9, 2025 | 565.00 | 567.00 | 549.00 | 555.00 | 555.00 | -0.89% | 102,200 |
| Jun 6, 2025 | 561.00 | 570.00 | 553.00 | 560.00 | 560.00 | 0.36% | 511,900 |
| Jun 5, 2025 | 565.00 | 575.00 | 554.00 | 558.00 | 558.00 | -0.71% | 103,400 |
| Jun 4, 2025 | 555.00 | 579.00 | 550.00 | 562.00 | 562.00 | 1.26% | 148,200 |
| Jun 3, 2025 | 565.00 | 565.00 | 548.00 | 555.00 | 555.00 | -1.77% | 95,900 |
| Jun 2, 2025 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 2.36% | 71,200 |
| May 30, 2025 | 554.00 | 560.00 | 551.00 | 552.00 | 552.00 | -0.36% | 49,600 |