TYK Corporation 5363
TSE · Japan · Non-Energy Minerals
¥719.00-6.00 (-0.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥725.00 | +0.83% | ¥719.00 | ¥726.00 | ¥713.00 | 106.20K |
| 2026-09-30 | ¥719.00 | -0.69% | ¥724.00 | ¥726.00 | ¥718.00 | 44.00K |
| 2026-09-29 | ¥724.00 | +0.42% | ¥710.00 | ¥724.00 | ¥705.00 | 225.70K |
| 2026-09-28 | ¥721.00 | -0.55% | ¥729.00 | ¥735.00 | ¥720.00 | 80.00K |
| 2026-09-25 | ¥725.00 | +2.55% | ¥709.00 | ¥725.00 | ¥709.00 | 100.90K |
| 2026-09-24 | ¥707.00 | +2.02% | ¥695.00 | ¥708.00 | ¥694.00 | 86.60K |
| 2026-09-18 | ¥693.00 | +0.29% | ¥693.00 | ¥693.00 | ¥689.00 | 68.30K |
| 2026-09-17 | ¥691.00 | +1.17% | ¥688.00 | ¥691.00 | ¥683.00 | 51.20K |
| 2026-09-16 | ¥683.00 | +0.44% | ¥683.00 | ¥686.00 | ¥683.00 | 34.70K |
| 2026-09-15 | ¥680.00 | +0.44% | ¥677.00 | ¥682.00 | ¥677.00 | 45.30K |
| 2026-09-14 | ¥677.00 | +1.20% | ¥672.00 | ¥677.00 | ¥671.00 | 18.00K |
| 2026-09-11 | ¥669.00 | -1.47% | ¥670.00 | ¥674.00 | ¥665.00 | 75.30K |
| 2026-09-10 | ¥679.00 | +0.59% | ¥675.00 | ¥681.00 | ¥671.00 | 39.40K |
| 2026-09-09 | ¥675.00 | -0.30% | ¥676.00 | ¥682.00 | ¥671.00 | 51.30K |
| 2026-09-08 | ¥677.00 | -1.17% | ¥685.00 | ¥686.00 | ¥677.00 | 63.30K |
| 2026-09-07 | ¥685.00 | +0.44% | ¥684.00 | ¥690.00 | ¥684.00 | 46.40K |
| 2026-09-04 | ¥682.00 | -0.44% | ¥685.00 | ¥686.00 | ¥682.00 | 46.40K |
| 2026-09-03 | ¥685.00 | -0.44% | ¥689.00 | ¥692.00 | ¥683.00 | 54.80K |
| 2026-09-02 | ¥688.00 | -1.57% | ¥693.00 | ¥694.00 | ¥686.00 | 43.00K |
| 2026-09-01 | ¥699.00 | +0.43% | ¥700.00 | ¥707.00 | ¥695.00 | 46.40K |
| 2026-08-31 | ¥696.00 | +0.58% | ¥694.00 | ¥697.00 | ¥690.00 | 31.40K |
| 2026-08-28 | ¥692.00 | -0.43% | ¥697.00 | ¥698.00 | ¥690.00 | 37.20K |
| 2026-08-27 | ¥695.00 | 0.00% | ¥698.00 | ¥700.00 | ¥694.00 | 25.40K |
| 2026-08-26 | ¥695.00 | +0.43% | ¥696.00 | ¥701.00 | ¥694.00 | 38.80K |
| 2026-08-25 | ¥692.00 | -0.14% | ¥690.00 | ¥696.00 | ¥689.00 | 20.80K |
| 2026-08-24 | ¥693.00 | -0.14% | ¥691.00 | ¥696.00 | ¥690.00 | 32.40K |
| 2026-08-21 | ¥694.00 | +0.14% | ¥684.00 | ¥695.00 | ¥682.00 | 49.40K |
| 2026-08-20 | ¥693.00 | +0.58% | ¥695.00 | ¥695.00 | ¥687.00 | 25.60K |
| 2026-08-19 | ¥689.00 | -2.27% | ¥701.00 | ¥701.00 | ¥683.00 | 71.80K |
| 2026-08-18 | ¥705.00 | 0.00% | ¥701.00 | ¥706.00 | ¥700.00 | 32.90K |
| 2026-08-17 | ¥705.00 | -0.14% | ¥714.00 | ¥714.00 | ¥700.00 | 27.20K |
| 2026-08-14 | ¥706.00 | +0.71% | ¥701.00 | ¥713.00 | ¥696.00 | 54.80K |
| 2026-08-13 | ¥701.00 | +1.15% | ¥683.00 | ¥705.00 | ¥678.00 | 74.70K |
| 2026-08-12 | ¥693.00 | -1.28% | ¥708.00 | ¥708.00 | ¥693.00 | 86.80K |
| 2026-08-10 | ¥702.00 | -0.14% | ¥704.00 | ¥708.00 | ¥699.00 | 32.10K |
| 2026-08-07 | ¥703.00 | +0.43% | ¥696.00 | ¥710.00 | ¥693.00 | 43.70K |
| 2026-08-06 | ¥700.00 | +1.16% | ¥695.00 | ¥704.00 | ¥693.00 | 24.00K |
| 2026-08-05 | ¥692.00 | +1.76% | ¥684.00 | ¥696.00 | ¥680.00 | 32.90K |
| 2026-08-04 | ¥680.00 | +0.74% | ¥675.00 | ¥687.00 | ¥675.00 | 36.20K |
| 2026-08-03 | ¥675.00 | -2.74% | ¥699.00 | ¥699.00 | ¥664.00 | 207.00K |
| 2026-07-31 | ¥694.00 | -0.57% | ¥698.00 | ¥701.00 | ¥693.00 | 23.60K |
| 2026-07-30 | ¥698.00 | -0.29% | ¥700.00 | ¥700.00 | ¥693.00 | 17.30K |
| 2026-07-29 | ¥700.00 | +0.57% | ¥696.00 | ¥700.00 | ¥690.00 | 29.60K |
| 2026-07-28 | ¥696.00 | -1.00% | ¥707.00 | ¥707.00 | ¥690.00 | 55.00K |
| 2026-07-27 | ¥703.00 | +1.59% | ¥700.00 | ¥703.00 | ¥694.00 | 20.00K |
| 2026-07-24 | ¥692.00 | -1.14% | ¥700.00 | ¥700.00 | ¥689.00 | 34.00K |
| 2026-07-23 | ¥700.00 | -0.85% | ¥706.00 | ¥707.00 | ¥699.00 | 21.60K |
| 2026-07-22 | ¥706.00 | -0.42% | ¥713.00 | ¥716.00 | ¥706.00 | 40.20K |
| 2026-07-21 | ¥709.00 | +3.20% | ¥697.00 | ¥709.00 | ¥697.00 | 52.60K |
| 2026-07-17 | ¥687.00 | -1.86% | ¥700.00 | ¥704.00 | ¥681.00 | 71.90K |
| 2026-07-16 | ¥700.00 | -0.43% | ¥703.00 | ¥709.00 | ¥697.00 | 37.50K |
| 2026-07-15 | ¥703.00 | +1.74% | ¥694.00 | ¥703.00 | ¥694.00 | 47.70K |
| 2026-07-14 | ¥691.00 | +1.77% | ¥689.00 | ¥691.00 | ¥685.00 | 57.10K |
| 2026-07-13 | ¥679.00 | -0.88% | ¥690.00 | ¥693.00 | ¥677.00 | 173.70K |
| 2026-07-10 | ¥685.00 | +1.03% | ¥684.00 | ¥690.00 | ¥680.00 | 58.80K |
| 2026-07-09 | ¥678.00 | +1.04% | ¥679.00 | ¥688.00 | ¥675.00 | 46.50K |
| 2026-07-08 | ¥671.00 | -1.47% | ¥681.00 | ¥681.00 | ¥671.00 | 36.10K |
| 2026-07-07 | ¥681.00 | -0.58% | ¥687.00 | ¥691.00 | ¥677.00 | 36.30K |
| 2026-07-06 | ¥685.00 | +2.09% | ¥675.00 | ¥685.00 | ¥671.00 | 47.90K |
| 2026-07-03 | ¥671.00 | -0.15% | ¥678.00 | ¥679.00 | ¥662.00 | 67.00K |
| 2026-07-02 | ¥672.00 | +0.45% | ¥670.00 | ¥680.00 | ¥670.00 | 32.40K |
| 2026-07-01 | ¥669.00 | -2.76% | ¥688.00 | ¥689.00 | ¥669.00 | 45.50K |
| 2026-06-30 | ¥688.00 | +2.69% | ¥675.00 | ¥690.00 | ¥675.00 | 35.30K |
| 2026-06-29 | ¥670.00 | -0.59% | ¥673.00 | ¥680.00 | ¥664.00 | 61.30K |
| 2026-06-26 | ¥674.00 | -1.89% | ¥687.00 | ¥688.00 | ¥669.00 | 59.20K |
| 2026-06-25 | ¥687.00 | +0.29% | ¥695.00 | ¥698.00 | ¥685.00 | 41.40K |
| 2026-06-24 | ¥685.00 | +0.15% | ¥681.00 | ¥691.00 | ¥679.00 | 48.90K |
| 2026-06-23 | ¥684.00 | -2.15% | ¥697.00 | ¥699.00 | ¥681.00 | 59.20K |
| 2026-06-22 | ¥699.00 | +1.30% | ¥700.00 | ¥700.00 | ¥691.00 | 50.40K |
| 2026-06-19 | ¥690.00 | -1.85% | ¥703.00 | ¥703.00 | ¥690.00 | 58.40K |
| 2026-06-18 | ¥703.00 | 0.00% | ¥703.00 | ¥710.00 | ¥701.00 | 33.40K |
| 2026-06-17 | ¥703.00 | +1.01% | ¥695.00 | ¥710.00 | ¥694.00 | 36.50K |
| 2026-06-16 | ¥696.00 | -0.29% | ¥698.00 | ¥704.00 | ¥691.00 | 40.00K |
| 2026-06-15 | ¥698.00 | +1.16% | ¥699.00 | ¥705.00 | ¥693.00 | 51.40K |
| 2026-06-12 | ¥690.00 | +1.92% | ¥687.00 | ¥692.00 | ¥680.00 | 42.80K |
| 2026-06-11 | ¥677.00 | +0.59% | ¥666.00 | ¥684.00 | ¥657.00 | 81.50K |
| 2026-06-10 | ¥673.00 | -1.90% | ¥684.00 | ¥686.00 | ¥664.00 | 114.20K |
| 2026-06-09 | ¥686.00 | -0.44% | ¥695.00 | ¥712.00 | ¥681.00 | 71.30K |
| 2026-06-08 | ¥689.00 | -4.17% | ¥708.00 | ¥708.00 | ¥688.00 | 99.70K |
| 2026-06-05 | ¥719.00 | +0.84% | ¥718.00 | ¥726.00 | ¥715.00 | 57.50K |
| 2026-06-04 | ¥713.00 | -0.56% | ¥712.00 | ¥722.00 | ¥705.00 | 86.30K |
| 2026-06-03 | ¥717.00 | +1.70% | ¥701.00 | ¥718.00 | ¥694.00 | 92.70K |
| 2026-06-02 | ¥705.00 | -0.56% | ¥718.00 | ¥724.00 | ¥702.00 | 108.60K |
| 2026-06-01 | ¥709.00 | -0.84% | ¥723.00 | ¥728.00 | ¥703.00 | 142.00K |
| 2026-05-29 | ¥715.00 | -0.28% | ¥724.00 | ¥731.00 | ¥712.00 | 121.00K |
| 2026-05-28 | ¥717.00 | +2.28% | ¥701.00 | ¥723.00 | ¥693.00 | 132.30K |
| 2026-05-27 | ¥701.00 | +1.89% | ¥684.00 | ¥701.00 | ¥673.00 | 111.20K |
| 2026-05-26 | ¥688.00 | +4.88% | ¥658.00 | ¥693.00 | ¥652.00 | 150.00K |
| 2026-05-25 | ¥656.00 | -0.15% | ¥657.00 | ¥658.00 | ¥634.00 | 137.60K |
| 2026-05-22 | ¥657.00 | +3.63% | ¥641.00 | ¥663.00 | ¥637.00 | 137.00K |