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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	557	553	553	557	549	42,700
September 05, 2025	551	553	553	561	546	127,700
September 04, 2025	534	548	548	548	531	115,100
September 03, 2025	531	530	530	546	524	347,000
September 02, 2025	537	531	531	546	527	209,700
September 01, 2025	538	537	537	541	532	83,300
August 29, 2025	537	534	534	537	531	35,900
August 28, 2025	530	535	535	535	529	50,700
August 27, 2025	539	531	531	542	527	216,300
August 26, 2025	544	539	539	544	535	79,000
August 25, 2025	547	541	541	556	538	203,100
August 22, 2025	539	544	544	546	533	94,900
August 21, 2025	538	538	538	539	531	82,900
August 20, 2025	536	538	538	540	524	230,400
August 19, 2025	551	530	530	557	527	561,400
August 18, 2025	528	541	541	541	528	108,300
August 15, 2025	532	522	522	533	518	179,900
August 14, 2025	544	530	530	550	525	157,700
August 13, 2025	557	543	543	569	530	373,300
August 12, 2025	588	556	556	596	545	300,600
August 08, 2025	600	585	585	601	577	244,500
August 07, 2025	602	600	600	605	597	29,400
August 06, 2025	605	607	607	609	599	42,000
August 05, 2025	598	600	600	608	594	52,500
August 04, 2025	585	595	595	599	578	57,100
August 01, 2025	598	587	587	609	584	289,800
July 31, 2025	588	595	595	597	582	27,500
July 30, 2025	578	588	588	588	577	30,400
July 29, 2025	583	573	573	583	572	27,300
July 28, 2025	580	583	583	583	573	39,800
July 25, 2025	572	575	575	578	566	25,200
July 24, 2025	581	573	573	585	571	32,200
July 23, 2025	579	579	579	588	578	37,400
July 22, 2025	570	578	578	582	570	26,600
July 18, 2025	575	571	571	578	570	23,500
July 17, 2025	577	573	573	581	572	27,900
July 16, 2025	577	576	576	585	575	28,600
July 15, 2025	579	576	576	583	572	44,700
July 14, 2025	589	584	584	589	581	43,500
July 11, 2025	585	591	591	599	585	67,300
July 10, 2025	593	587	587	598	584	49,000
July 09, 2025	573	596	596	599	570	116,200
July 08, 2025	551	568	568	577	541	158,300
July 07, 2025	555	552	552	559	546	63,600
July 04, 2025	565	558	558	566	553	81,300
July 03, 2025	552	555	555	560	543	74,100
July 02, 2025	539	554	554	566	536	151,900
July 01, 2025	537	535	535	540	526	80,600
June 30, 2025	546	540	540	547	538	43,800
June 27, 2025	531	546	546	546	526	74,000
June 26, 2025	535	538	538	540	535	35,400
June 25, 2025	535	536	536	545	535	35,900
June 24, 2025	551	535	535	552	535	47,800
June 23, 2025	543	547	547	551	537	67,200
June 20, 2025	560	547	547	560	547	34,400
June 19, 2025	563	560	560	563	554	46,800
June 18, 2025	575	562	562	575	559	31,800
June 17, 2025	565	575	575	578	562	52,900
June 16, 2025	566	561	561	571	561	25,300
June 13, 2025	566	565	565	579	565	70,800

TYK Corporation (5363.T) JPX