TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 630.00
-4.00 (-0.63%)
Jan 20, 2026, 1:14 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 630.00 | 636.00 | 626.00 | 631.00 | 631.00 | 0.32% | 27,400 |
| Jan 15, 2026 | 626.00 | 639.00 | 626.00 | 629.00 | 629.00 | - | 35,600 |
| Jan 14, 2026 | 630.00 | 637.00 | 627.00 | 629.00 | 629.00 | -0.16% | 46,100 |
| Jan 13, 2026 | 637.00 | 637.00 | 618.00 | 630.00 | 630.00 | 0.48% | 82,200 |
| Jan 9, 2026 | 611.00 | 629.00 | 607.00 | 627.00 | 627.00 | 2.96% | 99,200 |
| Jan 8, 2026 | 621.00 | 623.00 | 601.00 | 609.00 | 609.00 | -0.65% | 53,500 |
| Jan 7, 2026 | 588.00 | 614.00 | 584.00 | 613.00 | 613.00 | 4.25% | 135,800 |
| Jan 6, 2026 | 588.00 | 591.00 | 586.00 | 588.00 | 588.00 | -0.17% | 40,700 |
| Jan 5, 2026 | 592.00 | 592.00 | 585.00 | 589.00 | 589.00 | 0.17% | 31,900 |
| Dec 30, 2025 | 589.00 | 590.00 | 582.00 | 588.00 | 588.00 | - | 27,300 |
| Dec 29, 2025 | 589.00 | 593.00 | 580.00 | 588.00 | 588.00 | 0.68% | 65,200 |
| Dec 26, 2025 | 587.00 | 587.00 | 583.00 | 584.00 | 584.00 | 0.52% | 31,600 |
| Dec 25, 2025 | 584.00 | 588.00 | 579.00 | 581.00 | 581.00 | -0.34% | 32,700 |
| Dec 24, 2025 | 584.00 | 584.00 | 580.00 | 583.00 | 583.00 | 0.17% | 21,000 |
| Dec 23, 2025 | 574.00 | 585.00 | 574.00 | 582.00 | 582.00 | 1.75% | 46,000 |
| Dec 22, 2025 | 569.00 | 576.00 | 569.00 | 572.00 | 572.00 | 0.70% | 28,600 |
| Dec 19, 2025 | 566.00 | 568.00 | 563.00 | 568.00 | 568.00 | 0.89% | 35,900 |
| Dec 18, 2025 | 562.00 | 563.00 | 558.00 | 563.00 | 563.00 | -0.18% | 17,400 |
| Dec 17, 2025 | 567.00 | 572.00 | 561.00 | 564.00 | 564.00 | -1.23% | 33,500 |
| Dec 16, 2025 | 566.00 | 572.00 | 563.00 | 571.00 | 571.00 | 0.71% | 45,400 |
| Dec 15, 2025 | 555.00 | 568.00 | 555.00 | 567.00 | 567.00 | 2.16% | 52,300 |
| Dec 12, 2025 | 555.00 | 559.00 | 555.00 | 555.00 | 555.00 | 0.36% | 26,900 |
| Dec 11, 2025 | 558.00 | 558.00 | 551.00 | 553.00 | 553.00 | - | 48,400 |
| Dec 10, 2025 | 554.00 | 555.00 | 552.00 | 553.00 | 553.00 | - | 24,200 |
| Dec 9, 2025 | 553.00 | 559.00 | 552.00 | 553.00 | 553.00 | -0.36% | 37,100 |
| Dec 8, 2025 | 552.00 | 558.00 | 551.00 | 555.00 | 555.00 | 0.54% | 54,700 |
| 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 |