TYK Corporation (TYO:5363)
Japan
· Delayed Price · Currency is JPY 594.00
-19.00 (-3.10%)
At close: Mar 9, 2026
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 590.00 | 596.00 | 580.00 | 594.00 | 594.00 | -3.10% | 139,300 |
| Mar 6, 2026 | 604.00 | 613.00 | 595.00 | 613.00 | 613.00 | 0.49% | 59,200 |
| Mar 5, 2026 | 605.00 | 615.00 | 603.00 | 610.00 | 610.00 | 4.10% | 104,800 |
| Mar 4, 2026 | 609.00 | 609.00 | 576.00 | 586.00 | 586.00 | -5.33% | 206,900 |
| Mar 3, 2026 | 621.00 | 622.00 | 611.00 | 619.00 | 619.00 | -1.43% | 115,800 |
| Mar 2, 2026 | 627.00 | 637.00 | 613.00 | 628.00 | 628.00 | -0.95% | 132,400 |
| Feb 27, 2026 | 617.00 | 636.00 | 614.00 | 634.00 | 634.00 | 2.76% | 135,800 |
| Feb 26, 2026 | 615.00 | 623.00 | 613.00 | 617.00 | 617.00 | 0.65% | 67,200 |
| Feb 25, 2026 | 616.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.33% | 33,000 |
| Feb 24, 2026 | 605.00 | 620.00 | 599.00 | 615.00 | 615.00 | 1.99% | 76,200 |
| Feb 20, 2026 | 602.00 | 603.00 | 595.00 | 603.00 | 603.00 | 0.17% | 25,000 |
| Feb 19, 2026 | 600.00 | 602.00 | 595.00 | 602.00 | 602.00 | 1.18% | 36,500 |
| Feb 18, 2026 | 596.00 | 601.00 | 594.00 | 595.00 | 595.00 | -0.34% | 41,300 |
| Feb 17, 2026 | 590.00 | 598.00 | 587.00 | 597.00 | 597.00 | 0.84% | 52,900 |
| Feb 16, 2026 | 599.00 | 602.00 | 588.00 | 592.00 | 592.00 | -2.79% | 138,600 |
| Feb 13, 2026 | 625.00 | 625.00 | 600.00 | 609.00 | 609.00 | -2.40% | 79,100 |
| Feb 12, 2026 | 611.00 | 624.00 | 610.00 | 624.00 | 624.00 | 1.63% | 58,000 |
| Feb 10, 2026 | 597.00 | 614.00 | 597.00 | 614.00 | 614.00 | 3.19% | 73,000 |
| Feb 9, 2026 | 594.00 | 602.00 | 584.00 | 595.00 | 595.00 | 1.36% | 116,900 |
| Feb 6, 2026 | 587.00 | 588.00 | 571.00 | 587.00 | 587.00 | 0.17% | 229,600 |
| Feb 5, 2026 | 591.00 | 612.00 | 584.00 | 586.00 | 586.00 | 0.17% | 320,200 |
| Feb 4, 2026 | 597.00 | 603.00 | 579.00 | 585.00 | 585.00 | -1.68% | 330,800 |
| Feb 3, 2026 | 608.00 | 619.00 | 590.00 | 595.00 | 595.00 | -1.82% | 298,500 |
| Feb 2, 2026 | 618.00 | 624.00 | 604.00 | 606.00 | 606.00 | -1.78% | 41,500 |
| Jan 30, 2026 | 614.00 | 622.00 | 609.00 | 617.00 | 617.00 | 0.16% | 43,400 |
| Jan 29, 2026 | 618.00 | 618.00 | 606.00 | 616.00 | 616.00 | -0.16% | 30,800 |
| Jan 28, 2026 | 628.00 | 628.00 | 616.00 | 617.00 | 617.00 | -1.59% | 31,900 |
| Jan 27, 2026 | 630.00 | 632.00 | 623.00 | 627.00 | 627.00 | -0.79% | 24,200 |
| Jan 26, 2026 | 643.00 | 647.00 | 631.00 | 632.00 | 632.00 | -2.92% | 49,300 |
| Jan 23, 2026 | 652.00 | 658.00 | 650.00 | 651.00 | 651.00 | - | 36,000 |
| Jan 22, 2026 | 635.00 | 651.00 | 634.00 | 651.00 | 651.00 | 2.52% | 45,400 |
| Jan 21, 2026 | 626.00 | 638.00 | 622.00 | 635.00 | 635.00 | - | 35,300 |
| Jan 20, 2026 | 633.00 | 639.00 | 626.00 | 635.00 | 635.00 | 0.16% | 30,200 |
| Jan 19, 2026 | 632.00 | 635.00 | 626.00 | 634.00 | 634.00 | 0.48% | 30,000 |
| Jan 16, 2026 | 630.00 | 636.00 | 626.00 | 631.00 | 631.00 | 0.32% | 27,400 |
| Jan 15, 2026 | 626.00 | 639.00 | 626.00 | 629.00 | 629.00 | - | 35,600 |
| Jan 14, 2026 | 630.00 | 637.00 | 627.00 | 629.00 | 629.00 | -0.16% | 46,100 |
| Jan 13, 2026 | 637.00 | 637.00 | 618.00 | 630.00 | 630.00 | 0.48% | 82,200 |
| Jan 9, 2026 | 611.00 | 629.00 | 607.00 | 627.00 | 627.00 | 2.96% | 99,200 |
| Jan 8, 2026 | 621.00 | 623.00 | 601.00 | 609.00 | 609.00 | -0.65% | 53,500 |
| Jan 7, 2026 | 588.00 | 614.00 | 584.00 | 613.00 | 613.00 | 4.25% | 135,800 |
| Jan 6, 2026 | 588.00 | 591.00 | 586.00 | 588.00 | 588.00 | -0.17% | 40,700 |
| Jan 5, 2026 | 592.00 | 592.00 | 585.00 | 589.00 | 589.00 | 0.17% | 31,900 |
| Dec 30, 2025 | 589.00 | 590.00 | 582.00 | 588.00 | 588.00 | - | 27,300 |
| Dec 29, 2025 | 589.00 | 593.00 | 580.00 | 588.00 | 588.00 | 0.68% | 65,200 |
| Dec 26, 2025 | 587.00 | 587.00 | 583.00 | 584.00 | 584.00 | 0.52% | 31,600 |
| Dec 25, 2025 | 584.00 | 588.00 | 579.00 | 581.00 | 581.00 | -0.34% | 32,700 |
| Dec 24, 2025 | 584.00 | 584.00 | 580.00 | 583.00 | 583.00 | 0.17% | 21,000 |
| Dec 23, 2025 | 574.00 | 585.00 | 574.00 | 582.00 | 582.00 | 1.75% | 46,000 |
| Dec 22, 2025 | 569.00 | 576.00 | 569.00 | 572.00 | 572.00 | 0.70% | 28,600 |
| Dec 19, 2025 | 566.00 | 568.00 | 563.00 | 568.00 | 568.00 | 0.89% | 35,900 |
| Dec 18, 2025 | 562.00 | 563.00 | 558.00 | 563.00 | 563.00 | -0.18% | 17,400 |
| Dec 17, 2025 | 567.00 | 572.00 | 561.00 | 564.00 | 564.00 | -1.23% | 33,500 |
| Dec 16, 2025 | 566.00 | 572.00 | 563.00 | 571.00 | 571.00 | 0.71% | 45,400 |
| Dec 15, 2025 | 555.00 | 568.00 | 555.00 | 567.00 | 567.00 | 2.16% | 52,300 |
| Dec 12, 2025 | 555.00 | 559.00 | 555.00 | 555.00 | 555.00 | 0.36% | 26,900 |
| Dec 11, 2025 | 558.00 | 558.00 | 551.00 | 553.00 | 553.00 | - | 48,400 |
| Dec 10, 2025 | 554.00 | 555.00 | 552.00 | 553.00 | 553.00 | - | 24,200 |
| Dec 9, 2025 | 553.00 | 559.00 | 552.00 | 553.00 | 553.00 | -0.36% | 37,100 |
| Dec 8, 2025 | 552.00 | 558.00 | 551.00 | 555.00 | 555.00 | 0.54% | 54,700 |
| Dec 5, 2025 | 553.00 | 556.00 | 549.00 | 552.00 | 552.00 | - | 40,900 |
| Dec 4, 2025 | 553.00 | 553.00 | 549.00 | 552.00 | 552.00 | - | 33,100 |
| Dec 3, 2025 | 553.00 | 553.00 | 547.00 | 552.00 | 552.00 | 0.18% | 46,000 |
| Dec 2, 2025 | 558.00 | 558.00 | 549.00 | 551.00 | 551.00 | -0.72% | 38,900 |
| Dec 1, 2025 | 564.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.36% | 45,500 |
| Nov 28, 2025 | 558.00 | 563.00 | 557.00 | 557.00 | 557.00 | 0.36% | 38,500 |
| Nov 27, 2025 | 554.00 | 559.00 | 552.00 | 555.00 | 555.00 | 0.36% | 14,700 |
| Nov 26, 2025 | 555.00 | 561.00 | 553.00 | 553.00 | 553.00 | - | 21,900 |
| Nov 25, 2025 | 558.00 | 562.00 | 549.00 | 553.00 | 553.00 | -0.90% | 39,700 |
| Nov 21, 2025 | 550.00 | 561.00 | 548.00 | 558.00 | 558.00 | 1.09% | 37,300 |
| Nov 20, 2025 | 553.00 | 560.00 | 552.00 | 552.00 | 552.00 | 0.36% | 28,200 |
| Nov 19, 2025 | 552.00 | 552.00 | 541.00 | 550.00 | 550.00 | 0.18% | 60,500 |
| Nov 18, 2025 | 549.00 | 551.00 | 540.00 | 549.00 | 549.00 | -0.72% | 87,000 |
| Nov 17, 2025 | 555.00 | 555.00 | 540.00 | 553.00 | 553.00 | -1.95% | 145,100 |
| Nov 14, 2025 | 552.00 | 564.00 | 545.00 | 564.00 | 564.00 | 1.26% | 116,300 |
| Nov 13, 2025 | 557.00 | 557.00 | 552.00 | 557.00 | 557.00 | 0.54% | 19,300 |
| Nov 12, 2025 | 556.00 | 557.00 | 551.00 | 554.00 | 554.00 | -0.18% | 32,200 |
| Nov 11, 2025 | 560.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.89% | 18,000 |
| Nov 10, 2025 | 555.00 | 563.00 | 555.00 | 560.00 | 560.00 | 0.72% | 34,800 |
| Nov 7, 2025 | 558.00 | 558.00 | 552.00 | 556.00 | 556.00 | -0.71% | 18,900 |
| Nov 6, 2025 | 557.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1.08% | 35,300 |
| Nov 5, 2025 | 557.00 | 557.00 | 541.00 | 554.00 | 554.00 | -0.54% | 65,500 |
| Nov 4, 2025 | 560.00 | 560.00 | 550.00 | 557.00 | 557.00 | 0.72% | 47,800 |
| Oct 31, 2025 | 551.00 | 558.00 | 547.00 | 553.00 | 553.00 | 0.36% | 45,000 |
| Oct 30, 2025 | 554.00 | 559.00 | 551.00 | 551.00 | 551.00 | -0.72% | 47,200 |
| Oct 29, 2025 | 557.00 | 557.00 | 545.00 | 555.00 | 555.00 | 0.54% | 86,700 |
| Oct 28, 2025 | 573.00 | 573.00 | 552.00 | 552.00 | 552.00 | -4.00% | 88,800 |
| Oct 27, 2025 | 566.00 | 578.00 | 559.00 | 575.00 | 575.00 | 5.31% | 227,500 |
| Oct 24, 2025 | 548.00 | 552.00 | 544.00 | 546.00 | 546.00 | -0.73% | 35,200 |
| Oct 23, 2025 | 545.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.92% | 32,300 |
| Oct 22, 2025 | 532.00 | 545.00 | 528.00 | 545.00 | 545.00 | 2.44% | 110,600 |
| Oct 21, 2025 | 535.00 | 540.00 | 528.00 | 532.00 | 532.00 | 0.19% | 71,600 |
| Oct 20, 2025 | 534.00 | 542.00 | 528.00 | 531.00 | 531.00 | -0.19% | 130,900 |
| Oct 17, 2025 | 527.00 | 534.00 | 521.00 | 532.00 | 532.00 | 0.95% | 93,300 |
| Oct 16, 2025 | 534.00 | 535.00 | 524.00 | 527.00 | 527.00 | -0.94% | 40,400 |
| Oct 15, 2025 | 524.00 | 532.00 | 522.00 | 532.00 | 532.00 | 2.11% | 63,600 |
| Oct 14, 2025 | 505.00 | 523.00 | 505.00 | 521.00 | 521.00 | 1.56% | 249,400 |
| Oct 10, 2025 | 520.00 | 525.00 | 512.00 | 513.00 | 513.00 | -1.54% | 90,000 |
| Oct 9, 2025 | 528.00 | 529.00 | 520.00 | 521.00 | 521.00 | -1.14% | 73,300 |
| Oct 8, 2025 | 530.00 | 531.00 | 527.00 | 527.00 | 527.00 | -0.57% | 40,000 |