Skip to main content
logo
TKP Corporation (TYO:3479)
Japan flag Japan · Delayed Price · Currency is JPY
1,992.00
+45.00 (2.31%)
Mar 5, 2026, 3:30 PM JST

TKP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,999.002,030.001,978.001,992.001,992.002.31%81,400
Mar 4, 20261,942.002,014.001,930.001,947.001,947.00-0.87%205,700
Mar 3, 20262,080.002,090.001,950.001,964.001,964.00-4.75%225,900
Mar 2, 20262,054.002,099.002,012.002,062.002,062.000.44%239,800
Feb 27, 20262,155.002,180.002,033.002,053.002,053.00-3.57%432,900
Feb 26, 20262,181.002,244.002,127.002,129.002,129.00-8.39%499,300
Feb 25, 20262,379.002,380.002,324.002,324.002,324.00-1.40%217,200
Feb 24, 20262,370.002,370.002,330.002,357.002,357.00-0.55%117,300
Feb 20, 20262,357.002,375.002,328.002,370.002,370.00-0.63%102,100
Feb 19, 20262,364.002,394.002,351.002,385.002,385.001.45%87,600
Feb 18, 20262,335.002,388.002,325.002,351.002,351.000.34%99,400
Feb 17, 20262,371.002,390.002,341.002,343.002,343.00-1.55%81,400
Feb 16, 20262,378.002,397.002,330.002,380.002,380.000.85%73,100
Feb 13, 20262,380.002,388.002,340.002,360.002,360.00-0.67%106,100
Feb 12, 20262,400.002,403.002,361.002,376.002,376.00-0.54%87,100
Feb 10, 20262,390.002,413.002,381.002,389.002,389.000.72%63,500
Feb 9, 20262,420.002,425.002,359.002,372.002,372.00-1.25%91,800
Feb 6, 20262,315.002,410.002,302.002,402.002,402.002.39%173,700
Feb 5, 20262,380.002,380.002,328.002,346.002,346.00-0.51%152,000
Feb 4, 20262,400.002,406.002,349.002,358.002,358.00-1.79%114,600
Feb 3, 20262,414.002,420.002,378.002,401.002,401.000.08%115,600
Feb 2, 20262,331.002,415.002,327.002,399.002,399.001.22%182,400
Jan 30, 20262,368.002,377.002,317.002,370.002,370.005.95%208,700
Jan 29, 20262,321.002,338.002,235.002,237.002,237.00-4.56%175,500
Jan 28, 20262,257.002,363.002,255.002,344.002,344.004.50%321,200
Jan 27, 20262,334.002,350.002,232.002,243.002,243.000.18%324,700
Jan 26, 20262,200.002,294.002,178.002,239.002,239.002.24%386,700
Jan 23, 20262,130.002,200.002,121.002,190.002,190.007.72%557,000
Jan 22, 20261,925.002,044.001,913.002,033.002,033.005.17%207,800
Jan 21, 20261,917.001,951.001,900.001,933.001,933.00-1.23%131,000
Jan 20, 20262,023.002,023.001,938.001,957.001,957.00-2.35%164,200
Jan 19, 20261,977.002,026.001,970.002,004.002,004.001.06%170,800
Jan 16, 20261,986.002,021.001,958.001,983.001,983.001.90%223,700
Jan 15, 20262,110.002,135.001,936.001,946.001,946.00-1.22%718,300
Jan 14, 20261,941.001,978.001,911.001,970.001,970.001.13%220,700
Jan 13, 20261,950.001,965.001,925.001,948.001,948.001.19%104,500
Jan 9, 20261,943.001,949.001,918.001,925.001,925.000.05%119,000
Jan 8, 20261,960.001,977.001,916.001,924.001,924.00-1.99%95,600
Jan 7, 20261,903.001,971.001,878.001,963.001,963.002.35%212,600
Jan 6, 20261,855.001,923.001,840.001,918.001,918.003.96%201,700
Jan 5, 20261,822.001,856.001,794.001,845.001,845.002.79%199,200
Dec 30, 20251,819.001,819.001,790.001,795.001,795.00-0.55%80,200
Dec 29, 20251,823.001,827.001,781.001,805.001,805.000.84%124,800
Dec 26, 20251,792.001,802.001,767.001,790.001,790.00-0.11%122,600
Dec 25, 20251,756.001,795.001,751.001,792.001,792.001.70%96,900
Dec 24, 20251,750.001,767.001,745.001,762.001,762.000.74%75,400
Dec 23, 20251,726.001,749.001,724.001,749.001,749.002.52%82,900
Dec 22, 20251,741.001,746.001,706.001,706.001,706.00-1.04%85,800
Dec 19, 20251,720.001,733.001,715.001,724.001,724.00-0.17%80,300
Dec 18, 20251,701.001,771.001,701.001,727.001,727.001.11%127,900