TYK Corporation - 5363.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	553	552	552	553	549	33,100
December 03, 2025	553	552	552	553	547	46,000
December 02, 2025	558	551	551	558	549	38,900
December 01, 2025	564	555	555	565	555	45,500
November 28, 2025	558	557	557	563	557	38,500
November 27, 2025	554	555	555	559	552	14,700
November 26, 2025	555	553	553	561	553	21,900
November 25, 2025	558	553	553	562	549	39,700
November 21, 2025	550	558	558	561	548	37,300
November 20, 2025	553	552	552	560	552	28,200
November 19, 2025	552	550	550	552	541	60,500
November 18, 2025	549	549	549	551	540	87,000
November 17, 2025	555	553	553	555	540	145,100
November 14, 2025	552	564	564	564	545	116,300
November 13, 2025	557	557	557	557	552	19,300
November 12, 2025	556	554	554	557	551	32,200
November 11, 2025	560	555	555	560	552	18,000
November 10, 2025	555	560	560	563	555	34,800
November 07, 2025	558	556	556	558	552	18,900
November 06, 2025	557	560	560	560	545	35,300
November 05, 2025	557	554	554	557	541	65,500
November 04, 2025	560	557	557	560	550	47,800
October 31, 2025	551	553	553	558	547	45,000
October 30, 2025	554	551	551	559	551	47,200
October 29, 2025	557	555	555	557	545	86,700
October 28, 2025	573	552	552	573	552	88,800
October 27, 2025	566	575	575	578	559	227,500
October 24, 2025	548	546	546	552	544	35,200
October 23, 2025	545	550	550	550	544	32,300
October 22, 2025	532	545	545	545	528	110,600
October 21, 2025	535	532	532	540	528	71,600
October 20, 2025	534	531	531	542	528	130,900
October 17, 2025	527	532	532	534	521	93,300
October 16, 2025	534	527	527	535	524	40,400
October 15, 2025	524	532	532	532	522	63,600
October 14, 2025	505	521	521	523	505	249,400
October 10, 2025	520	513	513	525	512	90,000
October 09, 2025	528	521	521	529	520	73,300
October 08, 2025	530	527	527	531	527	40,000
October 07, 2025	530	530	530	534	528	35,400
October 06, 2025	529	530	530	534	524	41,500
October 03, 2025	519	523	523	525	519	28,400
October 02, 2025	529	519	519	533	519	90,300
October 01, 2025	531	530	530	533	517	192,300
September 30, 2025	538	533	533	538	530	83,900
September 29, 2025	535	538	538	538	530	34,800
September 26, 2025	543	539	539	543	534	63,300
September 25, 2025	539	538	538	544	537	78,400
September 24, 2025	537	539	539	539	535	41,600
September 22, 2025	534	534	534	538	534	25,500
September 19, 2025	539	533	533	541	532	48,800
September 18, 2025	536	534	534	537	530	84,800
September 17, 2025	540	536	536	540	533	84,800
September 16, 2025	545	540	540	549	539	74,400
September 12, 2025	542	542	542	542	538	68,200
September 11, 2025	544	540	540	545	536	48,400
September 10, 2025	555	544	544	555	543	60,800
September 09, 2025	546	555	555	555	541	120,100
September 08, 2025	557	553	553	557	549	42,700
September 05, 2025	551	553	553	561	546	127,700

TYK Corporation (5363.T) JPX