TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 568.00
-1.00 (-0.18%)
At close: Mar 27, 2026
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 571.00 | 575.00 | 563.00 | 569.00 | 569.00 | -0.70% | 52,700 |
| Mar 25, 2026 | 568.00 | 578.00 | 567.00 | 573.00 | 573.00 | 2.69% | 56,700 |
| Mar 24, 2026 | 568.00 | 568.00 | 556.00 | 558.00 | 558.00 | 1.45% | 52,500 |
| Mar 23, 2026 | 563.00 | 567.00 | 547.00 | 550.00 | 550.00 | -4.01% | 130,700 |
| Mar 19, 2026 | 583.00 | 589.00 | 572.00 | 573.00 | 573.00 | -2.39% | 122,600 |
| Mar 18, 2026 | 583.00 | 587.00 | 583.00 | 587.00 | 587.00 | 1.56% | 53,000 |
| Mar 17, 2026 | 586.00 | 587.00 | 578.00 | 578.00 | 578.00 | -0.34% | 63,600 |
| Mar 16, 2026 | 585.00 | 587.00 | 577.00 | 580.00 | 580.00 | -0.68% | 66,100 |
| Mar 13, 2026 | 585.00 | 590.00 | 583.00 | 584.00 | 584.00 | -1.35% | 53,800 |
| Mar 12, 2026 | 604.00 | 605.00 | 592.00 | 592.00 | 592.00 | -2.63% | 57,800 |
| Mar 11, 2026 | 609.00 | 615.00 | 608.00 | 608.00 | 608.00 | 0.50% | 50,100 |
| Mar 10, 2026 | 601.00 | 607.00 | 597.00 | 605.00 | 605.00 | 1.85% | 58,000 |
| Mar 9, 2026 | 590.00 | 596.00 | 580.00 | 594.00 | 594.00 | -3.10% | 139,300 |
| Mar 6, 2026 | 604.00 | 613.00 | 595.00 | 613.00 | 613.00 | 0.49% | 59,200 |
| Mar 5, 2026 | 605.00 | 615.00 | 603.00 | 610.00 | 610.00 | 4.10% | 104,800 |
| Mar 4, 2026 | 609.00 | 609.00 | 576.00 | 586.00 | 586.00 | -5.33% | 206,900 |
| Mar 3, 2026 | 621.00 | 622.00 | 611.00 | 619.00 | 619.00 | -1.43% | 115,800 |
| Mar 2, 2026 | 627.00 | 637.00 | 613.00 | 628.00 | 628.00 | -0.95% | 132,400 |
| Feb 27, 2026 | 617.00 | 636.00 | 614.00 | 634.00 | 634.00 | 2.76% | 135,800 |
| Feb 26, 2026 | 615.00 | 623.00 | 613.00 | 617.00 | 617.00 | 0.65% | 67,200 |
| Feb 25, 2026 | 616.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.33% | 33,000 |
| Feb 24, 2026 | 605.00 | 620.00 | 599.00 | 615.00 | 615.00 | 1.99% | 76,200 |
| Feb 20, 2026 | 602.00 | 603.00 | 595.00 | 603.00 | 603.00 | 0.17% | 25,000 |
| Feb 19, 2026 | 600.00 | 602.00 | 595.00 | 602.00 | 602.00 | 1.18% | 36,500 |
| Feb 18, 2026 | 596.00 | 601.00 | 594.00 | 595.00 | 595.00 | -0.34% | 41,300 |
| Feb 17, 2026 | 590.00 | 598.00 | 587.00 | 597.00 | 597.00 | 0.84% | 52,900 |
| Feb 16, 2026 | 599.00 | 602.00 | 588.00 | 592.00 | 592.00 | -2.79% | 138,600 |
| Feb 13, 2026 | 625.00 | 625.00 | 600.00 | 609.00 | 609.00 | -2.40% | 79,100 |
| Feb 12, 2026 | 611.00 | 624.00 | 610.00 | 624.00 | 624.00 | 1.63% | 58,000 |
| Feb 10, 2026 | 597.00 | 614.00 | 597.00 | 614.00 | 614.00 | 3.19% | 73,000 |
| Feb 9, 2026 | 594.00 | 602.00 | 584.00 | 595.00 | 595.00 | 1.36% | 116,900 |
| Feb 6, 2026 | 587.00 | 588.00 | 571.00 | 587.00 | 587.00 | 0.17% | 229,600 |
| Feb 5, 2026 | 591.00 | 612.00 | 584.00 | 586.00 | 586.00 | 0.17% | 320,200 |
| Feb 4, 2026 | 597.00 | 603.00 | 579.00 | 585.00 | 585.00 | -1.68% | 330,800 |
| Feb 3, 2026 | 608.00 | 619.00 | 590.00 | 595.00 | 595.00 | -1.82% | 298,500 |
| Feb 2, 2026 | 618.00 | 624.00 | 604.00 | 606.00 | 606.00 | -1.78% | 41,500 |
| Jan 30, 2026 | 614.00 | 622.00 | 609.00 | 617.00 | 617.00 | 0.16% | 43,400 |
| Jan 29, 2026 | 618.00 | 618.00 | 606.00 | 616.00 | 616.00 | -0.16% | 30,800 |
| Jan 28, 2026 | 628.00 | 628.00 | 616.00 | 617.00 | 617.00 | -1.59% | 31,900 |
| Jan 27, 2026 | 630.00 | 632.00 | 623.00 | 627.00 | 627.00 | -0.79% | 24,200 |
| Jan 26, 2026 | 643.00 | 647.00 | 631.00 | 632.00 | 632.00 | -2.92% | 49,300 |
| Jan 23, 2026 | 652.00 | 658.00 | 650.00 | 651.00 | 651.00 | - | 36,000 |
| Jan 22, 2026 | 635.00 | 651.00 | 634.00 | 651.00 | 651.00 | 2.52% | 45,400 |
| Jan 21, 2026 | 626.00 | 638.00 | 622.00 | 635.00 | 635.00 | - | 35,300 |
| Jan 20, 2026 | 633.00 | 639.00 | 626.00 | 635.00 | 635.00 | 0.16% | 30,200 |
| Jan 19, 2026 | 632.00 | 635.00 | 626.00 | 634.00 | 634.00 | 0.48% | 30,000 |
| 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 |