TYK Corporation (TYO:5363)
Japan · Delayed Price · Currency is JPY 588.00
-6.00 (-1.01%)
Apr 22, 2026, 3:30 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 593.00 | 593.00 | 588.00 | 591.00 | - | -0.51% | 39,400 |
| 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 | -4.23% | 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 |
| Mar 18, 2026 | 583.00 | 587.00 | 583.00 | 587.00 | 576.05 | 1.56% | 53,000 |
| Mar 17, 2026 | 586.00 | 587.00 | 578.00 | 578.00 | 567.21 | -0.34% | 63,600 |
| Mar 16, 2026 | 585.00 | 587.00 | 577.00 | 580.00 | 569.18 | -0.68% | 66,100 |
| Mar 13, 2026 | 585.00 | 590.00 | 583.00 | 584.00 | 573.10 | -1.35% | 53,800 |
| Mar 12, 2026 | 604.00 | 605.00 | 592.00 | 592.00 | 580.95 | -2.63% | 57,800 |
| Mar 11, 2026 | 609.00 | 615.00 | 608.00 | 608.00 | 596.65 | 0.50% | 50,100 |
| Mar 10, 2026 | 601.00 | 607.00 | 597.00 | 605.00 | 593.71 | 1.85% | 58,000 |
| Mar 9, 2026 | 590.00 | 596.00 | 580.00 | 594.00 | 582.91 | -3.10% | 139,300 |
| Mar 6, 2026 | 604.00 | 613.00 | 595.00 | 613.00 | 601.56 | 0.49% | 59,200 |
| Mar 5, 2026 | 605.00 | 615.00 | 603.00 | 610.00 | 598.62 | 4.10% | 104,800 |
| Mar 4, 2026 | 609.00 | 609.00 | 576.00 | 586.00 | 575.06 | -5.33% | 206,900 |
| Mar 3, 2026 | 621.00 | 622.00 | 611.00 | 619.00 | 607.45 | -1.43% | 115,800 |
| Mar 2, 2026 | 627.00 | 637.00 | 613.00 | 628.00 | 616.28 | -0.95% | 132,400 |
| Feb 27, 2026 | 617.00 | 636.00 | 614.00 | 634.00 | 622.17 | 2.76% | 135,800 |
| Feb 26, 2026 | 615.00 | 623.00 | 613.00 | 617.00 | 605.49 | 0.65% | 67,200 |
| Feb 25, 2026 | 616.00 | 619.00 | 613.00 | 613.00 | 601.56 | -0.33% | 33,000 |
| Feb 24, 2026 | 605.00 | 620.00 | 599.00 | 615.00 | 603.52 | 1.99% | 76,200 |
| Feb 20, 2026 | 602.00 | 603.00 | 595.00 | 603.00 | 591.75 | 0.17% | 25,000 |
| Feb 19, 2026 | 600.00 | 602.00 | 595.00 | 602.00 | 590.77 | 1.18% | 36,500 |
| Feb 18, 2026 | 596.00 | 601.00 | 594.00 | 595.00 | 583.90 | -0.34% | 41,300 |
| Feb 17, 2026 | 590.00 | 598.00 | 587.00 | 597.00 | 585.86 | 0.84% | 52,900 |
| Feb 16, 2026 | 599.00 | 602.00 | 588.00 | 592.00 | 580.95 | -2.79% | 138,600 |
| Feb 13, 2026 | 625.00 | 625.00 | 600.00 | 609.00 | 597.63 | -2.40% | 79,100 |
| Feb 12, 2026 | 611.00 | 624.00 | 610.00 | 624.00 | 612.35 | 1.63% | 58,000 |
| Feb 10, 2026 | 597.00 | 614.00 | 597.00 | 614.00 | 602.54 | 3.19% | 73,000 |
| Feb 9, 2026 | 594.00 | 602.00 | 584.00 | 595.00 | 583.90 | 1.36% | 116,900 |