TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 682.00
-6.00 (-0.87%)
Oct 29, 2026, 3:30 PM JST
TYK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 684.00 | 684.00 | 675.00 | 682.00 | 682.00 | -0.87% | 38,400 |
| Oct 28, 2026 | 701.00 | 702.00 | 685.00 | 688.00 | 688.00 | -1.15% | 39,700 |
| Oct 27, 2026 | 697.00 | 702.00 | 692.00 | 696.00 | 696.00 | 0.14% | 25,900 |
| Oct 26, 2026 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 2.51% | 50,100 |
| Oct 23, 2026 | 692.00 | 696.00 | 672.00 | 678.00 | 678.00 | -2.45% | 77,600 |
| Oct 22, 2026 | 698.00 | 702.00 | 690.00 | 695.00 | 695.00 | -0.71% | 38,500 |
| Oct 21, 2026 | 712.00 | 712.00 | 693.00 | 700.00 | 700.00 | -1.55% | 56,000 |
| Oct 20, 2026 | 722.00 | 722.00 | 711.00 | 711.00 | 711.00 | -1.11% | 71,100 |
| Oct 19, 2026 | 722.00 | 722.00 | 716.00 | 719.00 | 719.00 | -0.28% | 37,000 |
| Oct 16, 2026 | 712.00 | 724.00 | 712.00 | 721.00 | 721.00 | 1.41% | 27,100 |
| Oct 15, 2026 | 715.00 | 720.00 | 700.00 | 711.00 | 711.00 | -0.97% | 238,800 |
| Oct 14, 2026 | 723.00 | 726.00 | 718.00 | 718.00 | 718.00 | -0.83% | 17,500 |
| Oct 13, 2026 | 718.00 | 726.00 | 717.00 | 724.00 | 724.00 | 0.84% | 18,100 |
| Oct 9, 2026 | 713.00 | 720.00 | 711.00 | 718.00 | 718.00 | 0.42% | 60,800 |
| Oct 8, 2026 | 718.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.11% | 51,000 |
| Oct 7, 2026 | 725.00 | 725.00 | 719.00 | 723.00 | 723.00 | 0.42% | 11,000 |
| Oct 6, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.10% | 20,700 |
| Oct 5, 2026 | 716.00 | 728.00 | 714.00 | 728.00 | 728.00 | 1.25% | 46,900 |
| Oct 2, 2026 | 725.00 | 725.00 | 714.00 | 719.00 | 719.00 | -0.83% | 44,000 |
| Oct 1, 2026 | 719.00 | 726.00 | 713.00 | 725.00 | 725.00 | 0.83% | 106,200 |
| Sep 30, 2026 | 724.00 | 726.00 | 718.00 | 719.00 | 719.00 | -0.69% | 44,000 |
| Sep 29, 2026 | 710.00 | 724.00 | 705.00 | 724.00 | 724.00 | 1.73% | 225,700 |
| Sep 28, 2026 | 729.00 | 735.00 | 720.00 | 721.00 | 711.70 | -0.55% | 80,000 |
| Sep 25, 2026 | 709.00 | 725.00 | 709.00 | 725.00 | 715.65 | 2.55% | 100,900 |
| Sep 24, 2026 | 695.00 | 708.00 | 694.00 | 707.00 | 697.88 | 2.02% | 86,600 |
| Sep 18, 2026 | 693.00 | 693.00 | 689.00 | 693.00 | 684.06 | 0.29% | 68,300 |
| Sep 17, 2026 | 688.00 | 691.00 | 683.00 | 691.00 | 682.09 | 1.17% | 51,200 |
| Sep 16, 2026 | 683.00 | 686.00 | 683.00 | 683.00 | 674.19 | 0.44% | 34,700 |
| Sep 15, 2026 | 677.00 | 682.00 | 677.00 | 680.00 | 671.23 | 0.44% | 45,300 |
| Sep 14, 2026 | 672.00 | 677.00 | 671.00 | 677.00 | 668.27 | 1.20% | 18,000 |
| Sep 11, 2026 | 670.00 | 674.00 | 665.00 | 669.00 | 660.37 | -1.47% | 75,300 |
| Sep 10, 2026 | 675.00 | 681.00 | 671.00 | 679.00 | 670.24 | 0.59% | 39,400 |
| Sep 9, 2026 | 676.00 | 682.00 | 671.00 | 675.00 | 666.29 | -0.30% | 51,300 |
| Sep 8, 2026 | 685.00 | 686.00 | 677.00 | 677.00 | 668.27 | -1.17% | 63,300 |
| Sep 7, 2026 | 684.00 | 690.00 | 684.00 | 685.00 | 676.16 | 0.44% | 46,400 |
| Sep 4, 2026 | 685.00 | 686.00 | 682.00 | 682.00 | 673.20 | -0.44% | 46,400 |
| Sep 3, 2026 | 689.00 | 692.00 | 683.00 | 685.00 | 676.16 | -0.44% | 54,800 |
| Sep 2, 2026 | 693.00 | 694.00 | 686.00 | 688.00 | 679.13 | -1.57% | 43,000 |
| Sep 1, 2026 | 700.00 | 707.00 | 695.00 | 699.00 | 689.98 | 0.43% | 46,400 |
| Aug 31, 2026 | 694.00 | 697.00 | 690.00 | 696.00 | 687.02 | 0.58% | 31,400 |
| Aug 28, 2026 | 697.00 | 698.00 | 690.00 | 692.00 | 683.07 | -0.43% | 37,200 |
| Aug 27, 2026 | 698.00 | 700.00 | 694.00 | 695.00 | 686.04 | - | 25,400 |
| Aug 26, 2026 | 696.00 | 701.00 | 694.00 | 695.00 | 686.04 | 0.43% | 38,800 |
| Aug 25, 2026 | 690.00 | 696.00 | 689.00 | 692.00 | 683.07 | -0.14% | 20,800 |
| Aug 24, 2026 | 691.00 | 696.00 | 690.00 | 693.00 | 684.06 | -0.14% | 32,400 |
| Aug 21, 2026 | 684.00 | 695.00 | 682.00 | 694.00 | 685.05 | 0.14% | 49,400 |
| Aug 20, 2026 | 695.00 | 695.00 | 687.00 | 693.00 | 684.06 | 0.58% | 25,600 |
| Aug 19, 2026 | 701.00 | 701.00 | 683.00 | 689.00 | 680.11 | -2.27% | 71,800 |
| Aug 18, 2026 | 701.00 | 706.00 | 700.00 | 705.00 | 695.91 | - | 32,900 |
| Aug 17, 2026 | 714.00 | 714.00 | 700.00 | 705.00 | 695.91 | -0.14% | 27,200 |