TYK Corporation (TYO:5363)
Japan
· Delayed Price · Currency is JPY 604.00
+6.00 (1.00%)
Apr 28, 2026, 3:30 PM JST
TYK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |
| Feb 6, 2026 | 587.00 | 588.00 | 571.00 | 587.00 | 576.05 | 0.17% | 229,600 |
| Feb 5, 2026 | 591.00 | 612.00 | 584.00 | 586.00 | 575.06 | 0.17% | 320,200 |
| Feb 4, 2026 | 597.00 | 603.00 | 579.00 | 585.00 | 574.08 | -1.68% | 330,800 |
| Feb 3, 2026 | 608.00 | 619.00 | 590.00 | 595.00 | 583.90 | -1.82% | 298,500 |
| Feb 2, 2026 | 618.00 | 624.00 | 604.00 | 606.00 | 594.69 | -1.78% | 41,500 |
| Jan 30, 2026 | 614.00 | 622.00 | 609.00 | 617.00 | 605.49 | 0.16% | 43,400 |
| Jan 29, 2026 | 618.00 | 618.00 | 606.00 | 616.00 | 604.50 | -0.16% | 30,800 |
| Jan 28, 2026 | 628.00 | 628.00 | 616.00 | 617.00 | 605.49 | -1.59% | 31,900 |
| Jan 27, 2026 | 630.00 | 632.00 | 623.00 | 627.00 | 615.30 | -0.79% | 24,200 |
| Jan 26, 2026 | 643.00 | 647.00 | 631.00 | 632.00 | 620.21 | -2.92% | 49,300 |
| Jan 23, 2026 | 652.00 | 658.00 | 650.00 | 651.00 | 638.85 | - | 36,000 |
| Jan 22, 2026 | 635.00 | 651.00 | 634.00 | 651.00 | 638.85 | 2.52% | 45,400 |
| Jan 21, 2026 | 626.00 | 638.00 | 622.00 | 635.00 | 623.15 | - | 35,300 |
| Jan 20, 2026 | 633.00 | 639.00 | 626.00 | 635.00 | 623.15 | 0.16% | 30,200 |
| Jan 19, 2026 | 632.00 | 635.00 | 626.00 | 634.00 | 622.17 | 0.48% | 30,000 |
| Jan 16, 2026 | 630.00 | 636.00 | 626.00 | 631.00 | 619.22 | 0.32% | 27,400 |
| Jan 15, 2026 | 626.00 | 639.00 | 626.00 | 629.00 | 617.26 | - | 35,600 |
| Jan 14, 2026 | 630.00 | 637.00 | 627.00 | 629.00 | 617.26 | -0.16% | 46,100 |
| Jan 13, 2026 | 637.00 | 637.00 | 618.00 | 630.00 | 618.24 | 0.48% | 82,200 |
| Jan 9, 2026 | 611.00 | 629.00 | 607.00 | 627.00 | 615.30 | 2.96% | 99,200 |
| Jan 8, 2026 | 621.00 | 623.00 | 601.00 | 609.00 | 597.63 | -0.65% | 53,500 |
| Jan 7, 2026 | 588.00 | 614.00 | 584.00 | 613.00 | 601.56 | 4.25% | 135,800 |
| Jan 6, 2026 | 588.00 | 591.00 | 586.00 | 588.00 | 577.03 | -0.17% | 40,700 |
| Jan 5, 2026 | 592.00 | 592.00 | 585.00 | 589.00 | 578.01 | 0.17% | 31,900 |
| Dec 30, 2025 | 589.00 | 590.00 | 582.00 | 588.00 | 577.03 | - | 27,300 |
| Dec 29, 2025 | 589.00 | 593.00 | 580.00 | 588.00 | 577.03 | 0.68% | 65,200 |
| Dec 26, 2025 | 587.00 | 587.00 | 583.00 | 584.00 | 573.10 | 0.52% | 31,600 |
| Dec 25, 2025 | 584.00 | 588.00 | 579.00 | 581.00 | 570.16 | -0.34% | 32,700 |
| Dec 24, 2025 | 584.00 | 584.00 | 580.00 | 583.00 | 572.12 | 0.17% | 21,000 |
| Dec 23, 2025 | 574.00 | 585.00 | 574.00 | 582.00 | 571.14 | 1.75% | 46,000 |
| Dec 22, 2025 | 569.00 | 576.00 | 569.00 | 572.00 | 561.33 | 0.70% | 28,600 |
| Dec 19, 2025 | 566.00 | 568.00 | 563.00 | 568.00 | 557.40 | 0.89% | 35,900 |
| Dec 18, 2025 | 562.00 | 563.00 | 558.00 | 563.00 | 552.49 | -0.18% | 17,400 |
| Dec 17, 2025 | 567.00 | 572.00 | 561.00 | 564.00 | 553.47 | -1.23% | 33,500 |
| Dec 16, 2025 | 566.00 | 572.00 | 563.00 | 571.00 | 560.34 | 0.71% | 45,400 |
| Dec 15, 2025 | 555.00 | 568.00 | 555.00 | 567.00 | 556.42 | 2.16% | 52,300 |
| Dec 12, 2025 | 555.00 | 559.00 | 555.00 | 555.00 | 544.64 | 0.36% | 26,900 |
| Dec 11, 2025 | 558.00 | 558.00 | 551.00 | 553.00 | 542.68 | - | 48,400 |
| Dec 10, 2025 | 554.00 | 555.00 | 552.00 | 553.00 | 542.68 | - | 24,200 |
| Dec 9, 2025 | 553.00 | 559.00 | 552.00 | 553.00 | 542.68 | -0.36% | 37,100 |
| Dec 8, 2025 | 552.00 | 558.00 | 551.00 | 555.00 | 544.64 | 0.54% | 54,700 |
| Dec 5, 2025 | 553.00 | 556.00 | 549.00 | 552.00 | 541.70 | - | 40,900 |
| Dec 4, 2025 | 553.00 | 553.00 | 549.00 | 552.00 | 541.70 | - | 33,100 |
| Dec 3, 2025 | 553.00 | 553.00 | 547.00 | 552.00 | 541.70 | 0.18% | 46,000 |
| Dec 2, 2025 | 558.00 | 558.00 | 549.00 | 551.00 | 540.72 | -0.72% | 38,900 |
| Dec 1, 2025 | 564.00 | 565.00 | 555.00 | 555.00 | 544.64 | -0.36% | 45,500 |