TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 534.00
-2.00 (-0.37%)
Sep 18, 2025, 3:30 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 536.00 | 537.00 | 530.00 | 534.00 | 534.00 | -0.37% | 84,800 |
| Sep 17, 2025 | 540.00 | 540.00 | 533.00 | 536.00 | 536.00 | -0.74% | 74,400 |
| Sep 16, 2025 | 545.00 | 549.00 | 539.00 | 540.00 | 540.00 | -0.37% | 70,100 |
| Sep 12, 2025 | 542.00 | 542.00 | 538.00 | 542.00 | 542.00 | 0.37% | 68,200 |
| Sep 11, 2025 | 544.00 | 545.00 | 536.00 | 540.00 | 540.00 | -0.74% | 48,400 |
| Sep 10, 2025 | 555.00 | 555.00 | 543.00 | 544.00 | 544.00 | -1.98% | 60,800 |
| Sep 9, 2025 | 546.00 | 555.00 | 541.00 | 555.00 | 555.00 | 0.36% | 120,100 |
| Sep 8, 2025 | 557.00 | 557.00 | 549.00 | 553.00 | 553.00 | - | 42,700 |
| Sep 5, 2025 | 551.00 | 561.00 | 546.00 | 553.00 | 553.00 | 0.91% | 127,700 |
| Sep 4, 2025 | 534.00 | 548.00 | 531.00 | 548.00 | 548.00 | 3.40% | 115,100 |
| Sep 3, 2025 | 531.00 | 546.00 | 524.00 | 530.00 | 530.00 | -0.19% | 347,000 |
| Sep 2, 2025 | 537.00 | 546.00 | 527.00 | 531.00 | 531.00 | -1.12% | 209,700 |
| Sep 1, 2025 | 538.00 | 541.00 | 532.00 | 537.00 | 537.00 | 0.56% | 83,300 |
| Aug 29, 2025 | 537.00 | 537.00 | 531.00 | 534.00 | 534.00 | -0.19% | 35,900 |
| Aug 28, 2025 | 530.00 | 535.00 | 529.00 | 535.00 | 535.00 | 0.75% | 50,700 |
| Aug 27, 2025 | 539.00 | 542.00 | 527.00 | 531.00 | 531.00 | -1.48% | 216,300 |
| Aug 26, 2025 | 544.00 | 544.00 | 535.00 | 539.00 | 539.00 | -0.37% | 79,000 |
| Aug 25, 2025 | 547.00 | 556.00 | 538.00 | 541.00 | 541.00 | -0.55% | 203,100 |
| Aug 22, 2025 | 539.00 | 546.00 | 533.00 | 544.00 | 544.00 | 1.12% | 94,900 |
| Aug 21, 2025 | 538.00 | 539.00 | 531.00 | 538.00 | 538.00 | - | 82,900 |
| Aug 20, 2025 | 536.00 | 540.00 | 524.00 | 538.00 | 538.00 | 1.51% | 230,400 |
| Aug 19, 2025 | 551.00 | 557.00 | 527.00 | 530.00 | 530.00 | -2.03% | 561,400 |
| Aug 18, 2025 | 528.00 | 541.00 | 528.00 | 541.00 | 541.00 | 3.64% | 108,300 |
| Aug 15, 2025 | 532.00 | 533.00 | 518.00 | 522.00 | 522.00 | -1.51% | 179,900 |
| Aug 14, 2025 | 544.00 | 550.00 | 525.00 | 530.00 | 530.00 | -2.39% | 157,700 |
| Aug 13, 2025 | 557.00 | 569.00 | 530.00 | 543.00 | 543.00 | -2.34% | 373,300 |
| Aug 12, 2025 | 588.00 | 596.00 | 545.00 | 556.00 | 556.00 | -4.96% | 300,600 |
| 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 |