TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 697.00
+5.00 (0.72%)
Aug 6, 2026, 11:29 AM JST
TYK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 684.00 | 696.00 | 680.00 | 692.00 | 692.00 | 1.76% | 32,900 |
| Aug 4, 2026 | 675.00 | 687.00 | 675.00 | 680.00 | 680.00 | 0.74% | 36,200 |
| Aug 3, 2026 | 699.00 | 699.00 | 664.00 | 675.00 | 675.00 | -2.74% | 207,000 |
| Jul 31, 2026 | 698.00 | 701.00 | 693.00 | 694.00 | 694.00 | -0.57% | 23,600 |
| Jul 30, 2026 | 700.00 | 700.00 | 693.00 | 698.00 | 698.00 | -0.29% | 17,300 |
| Jul 29, 2026 | 696.00 | 700.00 | 690.00 | 700.00 | 700.00 | 0.57% | 29,600 |
| Jul 28, 2026 | 707.00 | 707.00 | 690.00 | 696.00 | 696.00 | -1.00% | 55,000 |
| Jul 27, 2026 | 700.00 | 703.00 | 694.00 | 703.00 | 703.00 | 1.59% | 20,000 |
| Jul 24, 2026 | 700.00 | 700.00 | 689.00 | 692.00 | 692.00 | -1.14% | 34,000 |
| Jul 23, 2026 | 706.00 | 707.00 | 699.00 | 700.00 | 700.00 | -0.85% | 21,600 |
| Jul 22, 2026 | 713.00 | 716.00 | 706.00 | 706.00 | 706.00 | -0.42% | 40,200 |
| Jul 21, 2026 | 697.00 | 709.00 | 697.00 | 709.00 | 709.00 | 3.20% | 52,600 |
| Jul 17, 2026 | 700.00 | 704.00 | 681.00 | 687.00 | 687.00 | -1.86% | 71,900 |
| Jul 16, 2026 | 703.00 | 709.00 | 697.00 | 700.00 | 700.00 | -0.43% | 37,500 |
| Jul 15, 2026 | 694.00 | 703.00 | 694.00 | 703.00 | 703.00 | 1.74% | 47,700 |
| Jul 14, 2026 | 689.00 | 691.00 | 685.00 | 691.00 | 691.00 | 1.77% | 57,100 |
| Jul 13, 2026 | 690.00 | 693.00 | 677.00 | 679.00 | 679.00 | -0.88% | 173,700 |
| Jul 10, 2026 | 684.00 | 690.00 | 680.00 | 685.00 | 685.00 | 1.03% | 58,800 |
| Jul 9, 2026 | 679.00 | 688.00 | 675.00 | 678.00 | 678.00 | 1.04% | 46,500 |
| Jul 8, 2026 | 681.00 | 681.00 | 671.00 | 671.00 | 671.00 | -1.47% | 36,100 |
| Jul 7, 2026 | 687.00 | 691.00 | 677.00 | 681.00 | 681.00 | -0.58% | 36,300 |
| Jul 6, 2026 | 675.00 | 685.00 | 671.00 | 685.00 | 685.00 | 2.09% | 47,900 |
| Jul 3, 2026 | 678.00 | 679.00 | 662.00 | 671.00 | 671.00 | -0.15% | 67,000 |
| Jul 2, 2026 | 670.00 | 680.00 | 670.00 | 672.00 | 672.00 | 0.45% | 32,400 |
| Jul 1, 2026 | 688.00 | 689.00 | 669.00 | 669.00 | 669.00 | -2.76% | 45,500 |
| Jun 30, 2026 | 675.00 | 690.00 | 675.00 | 688.00 | 688.00 | 2.69% | 35,300 |
| Jun 29, 2026 | 673.00 | 680.00 | 664.00 | 670.00 | 670.00 | -0.59% | 61,300 |
| Jun 26, 2026 | 687.00 | 688.00 | 669.00 | 674.00 | 674.00 | -1.89% | 59,200 |
| Jun 25, 2026 | 695.00 | 698.00 | 685.00 | 687.00 | 687.00 | 0.29% | 41,400 |
| Jun 24, 2026 | 681.00 | 691.00 | 679.00 | 685.00 | 685.00 | 0.15% | 48,900 |
| Jun 23, 2026 | 697.00 | 699.00 | 681.00 | 684.00 | 684.00 | -2.15% | 59,200 |
| Jun 22, 2026 | 700.00 | 700.00 | 691.00 | 699.00 | 699.00 | 1.30% | 50,400 |
| Jun 19, 2026 | 703.00 | 703.00 | 690.00 | 690.00 | 690.00 | -1.85% | 58,400 |
| Jun 18, 2026 | 703.00 | 710.00 | 701.00 | 703.00 | 703.00 | - | 33,400 |
| Jun 17, 2026 | 695.00 | 710.00 | 694.00 | 703.00 | 703.00 | 1.01% | 36,500 |
| Jun 16, 2026 | 698.00 | 704.00 | 691.00 | 696.00 | 696.00 | -0.29% | 40,000 |
| Jun 15, 2026 | 699.00 | 705.00 | 693.00 | 698.00 | 698.00 | 1.16% | 51,400 |
| Jun 12, 2026 | 687.00 | 692.00 | 680.00 | 690.00 | 690.00 | 1.92% | 42,800 |
| Jun 11, 2026 | 666.00 | 684.00 | 657.00 | 677.00 | 677.00 | 0.59% | 81,500 |
| Jun 10, 2026 | 684.00 | 686.00 | 664.00 | 673.00 | 673.00 | -1.90% | 114,200 |
| Jun 9, 2026 | 695.00 | 712.00 | 681.00 | 686.00 | 686.00 | -0.44% | 71,300 |
| Jun 8, 2026 | 708.00 | 708.00 | 688.00 | 689.00 | 689.00 | -4.17% | 99,700 |
| Jun 5, 2026 | 718.00 | 726.00 | 715.00 | 719.00 | 719.00 | 0.84% | 57,500 |
| Jun 4, 2026 | 712.00 | 722.00 | 705.00 | 713.00 | 713.00 | -0.56% | 86,300 |
| Jun 3, 2026 | 701.00 | 718.00 | 694.00 | 717.00 | 717.00 | 1.70% | 92,700 |
| Jun 2, 2026 | 718.00 | 724.00 | 702.00 | 705.00 | 705.00 | -0.56% | 108,600 |
| Jun 1, 2026 | 723.00 | 728.00 | 703.00 | 709.00 | 709.00 | -0.84% | 142,000 |
| May 29, 2026 | 724.00 | 731.00 | 712.00 | 715.00 | 715.00 | -0.28% | 121,000 |
| May 28, 2026 | 701.00 | 723.00 | 693.00 | 717.00 | 717.00 | 2.28% | 132,300 |
| May 27, 2026 | 684.00 | 701.00 | 673.00 | 701.00 | 701.00 | 1.89% | 111,200 |