tiprankstipranks
Trending News
More News >
TYK Corporation (JP:5363)
:5363
Japanese Market
Advertisement

TYK Corporation (5363) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
527.00
534.00
521.00
532.00
532.00
+0.95%
93,300
0.90
Oct 16, 2025
534.00
535.00
524.00
527.00
527.00
-0.94%
40,400
0.39
Oct 15, 2025
524.00
532.00
522.00
532.00
532.00
+2.11%
63,600
0.61
Oct 14, 2025
505.00
523.00
505.00
521.00
521.00
+1.56%
249,400
2.48
Oct 10, 2025
520.00
525.00
512.00
513.00
513.00
-1.54%
90,000
0.89
Oct 09, 2025
528.00
529.00
520.00
521.00
521.00
-1.14%
73,300
0.72
Oct 08, 2025
530.00
531.00
527.00
527.00
527.00
-0.57%
40,000
0.39
Oct 07, 2025
530.00
534.00
528.00
530.00
530.00
0.00%
35,400
0.34
Oct 06, 2025
529.00
534.00
524.00
530.00
530.00
+1.34%
41,500
0.40
Oct 03, 2025
519.00
525.00
519.00
523.00
523.00
+0.77%
28,400
0.27
Oct 02, 2025
529.00
533.00
519.00
519.00
519.00
-2.08%
90,300
0.85
Oct 01, 2025
531.00
533.00
517.00
530.00
530.00
-0.56%
192,300
1.86
Sep 30, 2025
538.00
538.00
530.00
533.00
533.00
-0.93%
83,900
0.81
Sep 29, 2025
535.00
538.00
530.00
538.00
538.00
+1.51%
34,800
0.34
Sep 26, 2025
543.00
543.00
534.00
539.00
530.00
+1.89%
63,300
0.62
Sep 25, 2025
539.00
544.00
537.00
538.00
529.02
+1.51%
78,400
0.77
Sep 24, 2025
537.00
539.00
535.00
539.00
530.00
+2.65%
41,600
0.40
Sep 22, 2025
534.00
538.00
534.00
534.00
525.08
+1.89%
25,500
0.25
Sep 19, 2025
539.00
541.00
532.00
533.00
524.10
+1.51%
48,800
0.47
Sep 18, 2025
536.00
537.00
530.00
534.00
525.08
+1.32%
84,800
0.83
Sep 17, 2025
540.00
540.00
533.00
536.00
527.05
+0.94%
74,400
0.73
Sep 16, 2025
545.00
549.00
539.00
540.00
530.98
+1.32%
70,100
0.69
Sep 12, 2025
542.00
542.00
538.00
542.00
532.95
+2.07%
68,200
0.67
Sep 11, 2025
544.00
545.00
536.00
540.00
530.98
+0.95%
48,400
0.48
Sep 10, 2025
555.00
555.00
543.00
544.00
534.92
-0.32%
60,800
0.60
Sep 09, 2025
546.00
555.00
541.00
555.00
545.73
+2.07%
120,100
1.17
Sep 08, 2025
557.00
557.00
549.00
553.00
543.77
+1.70%
42,700
0.41
Sep 05, 2025
551.00
561.00
546.00
553.00
543.77
+2.63%
127,700
1.16
Sep 04, 2025
534.00
548.00
531.00
548.00
538.85
+5.15%
115,100
1.05
Sep 03, 2025
531.00
546.00
524.00
530.00
521.15
+1.51%
347,000
3.26
Sep 02, 2025
537.00
546.00
527.00
531.00
522.13
+0.56%
209,700
2.00
Sep 01, 2025
538.00
541.00
532.00
537.00
528.03
+2.27%
83,300
0.80
Aug 29, 2025
537.00
537.00
531.00
534.00
525.08
+1.51%
35,900
0.34
Aug 28, 2025
530.00
535.00
529.00
535.00
526.07
+2.46%
50,700
0.48
Aug 27, 2025
539.00
542.00
527.00
531.00
522.13
+0.19%
216,300
2.08
Aug 26, 2025
544.00
544.00
535.00
539.00
530.00
+1.32%
79,000
0.76
Aug 25, 2025
547.00
556.00
538.00
541.00
531.97
+1.14%
203,100
1.99
Aug 22, 2025
539.00
546.00
533.00
544.00
534.92
+2.83%
94,900
0.93
Aug 21, 2025
538.00
539.00
531.00
538.00
529.02
+1.70%
82,900
0.81
Aug 20, 2025
536.00
540.00
524.00
538.00
529.02
+3.23%
230,400
2.24
Aug 19, 2025
551.00
557.00
527.00
530.00
521.15
-0.37%
561,400
4.71
Aug 18, 2025
528.00
541.00
528.00
541.00
531.97
+5.40%
108,300
0.83
Aug 15, 2025
532.00
533.00
518.00
522.00
513.28
+0.16%
179,900
1.39
Aug 14, 2025
544.00
550.00
525.00
530.00
521.15
-0.74%
157,700
1.23
Aug 13, 2025
557.00
569.00
530.00
543.00
533.93
-0.68%
373,300
3.03
Aug 12, 2025
588.00
596.00
545.00
556.00
546.72
-3.34%
300,600
2.52
Aug 08, 2025
600.00
601.00
577.00
585.00
575.23
-0.84%
244,500
2.10
Aug 07, 2025
602.00
605.00
597.00
600.00
589.98
+0.53%
29,400
0.25
Aug 06, 2025
605.00
609.00
599.00
607.00
596.86
+2.88%
42,000
0.36
Aug 05, 2025
598.00
608.00
594.00
600.00
589.98
+2.55%
52,500
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis