TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 717.00
+12.00 (1.70%)
Jun 3, 2026, 3:30 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 658.00 | 693.00 | 650.00 | 688.00 | 688.00 | 4.88% | 150,000 |
| May 25, 2026 | 657.00 | 658.00 | 634.00 | 656.00 | 656.00 | -0.15% | 137,600 |
| May 22, 2026 | 641.00 | 663.00 | 637.00 | 657.00 | 657.00 | 3.63% | 137,000 |
| May 21, 2026 | 635.00 | 645.00 | 621.00 | 634.00 | 634.00 | 1.28% | 208,100 |
| May 20, 2026 | 634.00 | 642.00 | 613.00 | 626.00 | 626.00 | -7.12% | 409,900 |
| May 19, 2026 | 614.00 | 684.00 | 586.00 | 674.00 | 674.00 | 10.67% | 917,000 |
| May 18, 2026 | 620.00 | 621.00 | 604.00 | 609.00 | 609.00 | -1.46% | 92,700 |
| May 15, 2026 | 611.00 | 618.00 | 606.00 | 618.00 | 618.00 | 2.15% | 119,300 |
| May 14, 2026 | 596.00 | 607.00 | 593.00 | 605.00 | 605.00 | 2.54% | 109,100 |
| May 13, 2026 | 592.00 | 596.00 | 589.00 | 590.00 | 590.00 | -0.67% | 27,500 |
| May 12, 2026 | 595.00 | 604.00 | 592.00 | 594.00 | 594.00 | -0.67% | 44,000 |
| May 11, 2026 | 600.00 | 600.00 | 593.00 | 598.00 | 598.00 | 1.36% | 60,500 |
| May 8, 2026 | 605.00 | 605.00 | 588.00 | 590.00 | 590.00 | -2.16% | 62,900 |
| May 7, 2026 | 594.00 | 607.00 | 594.00 | 603.00 | 603.00 | 1.52% | 38,400 |
| May 1, 2026 | 599.00 | 599.00 | 590.00 | 594.00 | 594.00 | -1.16% | 40,400 |
| Apr 30, 2026 | 607.00 | 612.00 | 596.00 | 601.00 | 601.00 | -0.50% | 91,900 |
| Apr 28, 2026 | 597.00 | 608.00 | 593.00 | 604.00 | 604.00 | 1.00% | 69,000 |
| Apr 27, 2026 | 607.00 | 612.00 | 595.00 | 598.00 | 598.00 | -0.83% | 138,000 |
| Apr 24, 2026 | 582.00 | 611.00 | 574.00 | 603.00 | 603.00 | 3.61% | 168,200 |
| Apr 23, 2026 | 588.00 | 589.00 | 581.00 | 582.00 | 582.00 | -1.02% | 46,500 |
| Apr 22, 2026 | 593.00 | 593.00 | 587.00 | 588.00 | 588.00 | -1.01% | 62,600 |
| Apr 21, 2026 | 593.00 | 606.00 | 587.00 | 594.00 | 594.00 | 1.71% | 156,400 |
| Apr 20, 2026 | 571.00 | 587.00 | 570.00 | 584.00 | 584.00 | 3.91% | 115,700 |
| Apr 17, 2026 | 565.00 | 565.00 | 557.00 | 562.00 | 562.00 | - | 48,900 |
| Apr 16, 2026 | 562.00 | 565.00 | 560.00 | 562.00 | 562.00 | 0.18% | 48,400 |
| Apr 15, 2026 | 570.00 | 572.00 | 561.00 | 561.00 | 561.00 | -0.36% | 47,000 |
| Apr 14, 2026 | 572.00 | 574.00 | 561.00 | 563.00 | 563.00 | -0.35% | 51,500 |
| Apr 13, 2026 | 569.00 | 572.00 | 564.00 | 565.00 | 565.00 | -0.70% | 37,400 |
| Apr 10, 2026 | 581.00 | 584.00 | 568.00 | 569.00 | 569.00 | -2.07% | 65,300 |
| Apr 9, 2026 | 580.00 | 586.00 | 577.00 | 581.00 | 581.00 | 0.35% | 92,500 |
| Apr 8, 2026 | 572.00 | 580.00 | 571.00 | 579.00 | 579.00 | 2.84% | 72,200 |
| Apr 7, 2026 | 564.00 | 567.00 | 559.00 | 563.00 | 563.00 | 0.18% | 33,000 |
| Apr 6, 2026 | 562.00 | 566.00 | 560.00 | 562.00 | 562.00 | - | 30,500 |
| Apr 3, 2026 | 562.00 | 568.00 | 561.00 | 562.00 | 562.00 | 0.36% | 45,400 |
| Apr 2, 2026 | 571.00 | 575.00 | 559.00 | 560.00 | 560.00 | -0.88% | 53,500 |
| Apr 1, 2026 | 562.00 | 566.00 | 558.00 | 565.00 | 565.00 | 2.36% | 44,100 |
| Mar 31, 2026 | 544.00 | 569.00 | 543.00 | 552.00 | 552.00 | 1.47% | 131,400 |
| Mar 30, 2026 | 547.00 | 550.00 | 536.00 | 544.00 | 544.00 | -2.40% | 61,900 |
| Mar 27, 2026 | 572.00 | 573.00 | 566.00 | 568.00 | 557.40 | -0.18% | 112,100 |
| Mar 26, 2026 | 571.00 | 575.00 | 563.00 | 569.00 | 558.38 | -0.70% | 52,700 |
| Mar 25, 2026 | 568.00 | 578.00 | 567.00 | 573.00 | 562.31 | 2.69% | 56,700 |
| Mar 24, 2026 | 568.00 | 568.00 | 556.00 | 558.00 | 547.59 | 1.45% | 52,500 |
| Mar 23, 2026 | 563.00 | 567.00 | 547.00 | 550.00 | 539.74 | -4.01% | 130,700 |
| Mar 19, 2026 | 583.00 | 589.00 | 572.00 | 573.00 | 562.31 | -2.39% | 122,600 |