TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 720.00
-8.00 (-1.10%)
Oct 6, 2026, 3:30 PM JST
TYK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.10% | 48,700 |
| 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 |
| Aug 14, 2026 | 701.00 | 713.00 | 696.00 | 706.00 | 696.89 | 0.71% | 54,800 |
| Aug 13, 2026 | 683.00 | 705.00 | 678.00 | 701.00 | 691.96 | 1.15% | 74,700 |
| Aug 12, 2026 | 708.00 | 708.00 | 693.00 | 693.00 | 684.06 | -1.28% | 86,800 |
| Aug 10, 2026 | 704.00 | 708.00 | 699.00 | 702.00 | 692.95 | -0.14% | 32,100 |
| Aug 7, 2026 | 696.00 | 710.00 | 693.00 | 703.00 | 693.93 | 0.43% | 43,700 |
| Aug 6, 2026 | 695.00 | 704.00 | 693.00 | 700.00 | 690.97 | 1.16% | 24,000 |
| Aug 5, 2026 | 684.00 | 696.00 | 680.00 | 692.00 | 683.07 | 1.76% | 32,900 |
| Aug 4, 2026 | 675.00 | 687.00 | 675.00 | 680.00 | 671.23 | 0.74% | 36,200 |
| Aug 3, 2026 | 699.00 | 699.00 | 664.00 | 675.00 | 666.29 | -2.74% | 207,000 |
| Jul 31, 2026 | 698.00 | 701.00 | 693.00 | 694.00 | 685.05 | -0.57% | 23,600 |
| Jul 30, 2026 | 700.00 | 700.00 | 693.00 | 698.00 | 689.00 | -0.29% | 17,300 |
| Jul 29, 2026 | 696.00 | 700.00 | 690.00 | 700.00 | 690.97 | 0.57% | 29,600 |
| Jul 28, 2026 | 707.00 | 707.00 | 690.00 | 696.00 | 687.02 | -1.00% | 55,000 |
| Jul 27, 2026 | 700.00 | 703.00 | 694.00 | 703.00 | 693.93 | 1.59% | 20,000 |
| Jul 24, 2026 | 700.00 | 700.00 | 689.00 | 692.00 | 683.07 | -1.14% | 34,000 |
| Jul 23, 2026 | 706.00 | 707.00 | 699.00 | 700.00 | 690.97 | -0.85% | 21,600 |