TKP Corporation (TYO:3479)
Japan · Delayed Price · Currency is JPY 2,033.00
+100.00 (5.17%)
Jan 22, 2026, 3:30 PM JST
TKP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,925.00 | 2,044.00 | 1,913.00 | 2,033.00 | 2,033.00 | 5.17% | 207,800 |
| Jan 21, 2026 | 1,917.00 | 1,951.00 | 1,900.00 | 1,933.00 | 1,933.00 | -1.23% | 131,000 |
| Jan 20, 2026 | 2,023.00 | 2,023.00 | 1,938.00 | 1,957.00 | 1,957.00 | -2.35% | 164,200 |
| Jan 19, 2026 | 1,977.00 | 2,026.00 | 1,970.00 | 2,004.00 | 2,004.00 | 1.06% | 170,800 |
| Jan 16, 2026 | 1,986.00 | 2,021.00 | 1,958.00 | 1,983.00 | 1,983.00 | 1.90% | 223,700 |
| Jan 15, 2026 | 2,110.00 | 2,135.00 | 1,936.00 | 1,946.00 | 1,946.00 | -1.22% | 718,300 |
| Jan 14, 2026 | 1,941.00 | 1,978.00 | 1,911.00 | 1,970.00 | 1,970.00 | 1.13% | 220,700 |
| Jan 13, 2026 | 1,950.00 | 1,965.00 | 1,925.00 | 1,948.00 | 1,948.00 | 1.19% | 104,500 |
| Jan 9, 2026 | 1,943.00 | 1,949.00 | 1,918.00 | 1,925.00 | 1,925.00 | 0.05% | 119,000 |
| Jan 8, 2026 | 1,960.00 | 1,977.00 | 1,916.00 | 1,924.00 | 1,924.00 | -1.99% | 95,600 |
| Jan 7, 2026 | 1,903.00 | 1,971.00 | 1,878.00 | 1,963.00 | 1,963.00 | 2.35% | 212,600 |
| Jan 6, 2026 | 1,855.00 | 1,923.00 | 1,840.00 | 1,918.00 | 1,918.00 | 3.96% | 201,700 |
| Jan 5, 2026 | 1,822.00 | 1,856.00 | 1,794.00 | 1,845.00 | 1,845.00 | 2.79% | 199,200 |
| Dec 30, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.55% | 80,200 |
| Dec 29, 2025 | 1,823.00 | 1,827.00 | 1,781.00 | 1,805.00 | 1,805.00 | 0.84% | 124,800 |
| Dec 26, 2025 | 1,792.00 | 1,802.00 | 1,767.00 | 1,790.00 | 1,790.00 | -0.11% | 122,600 |
| Dec 25, 2025 | 1,756.00 | 1,795.00 | 1,751.00 | 1,792.00 | 1,792.00 | 1.70% | 96,900 |
| Dec 24, 2025 | 1,750.00 | 1,767.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.74% | 75,400 |
| Dec 23, 2025 | 1,726.00 | 1,749.00 | 1,724.00 | 1,749.00 | 1,749.00 | 2.52% | 82,900 |
| Dec 22, 2025 | 1,741.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.04% | 85,800 |
| Dec 19, 2025 | 1,720.00 | 1,733.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.17% | 80,300 |
| Dec 18, 2025 | 1,701.00 | 1,771.00 | 1,701.00 | 1,727.00 | 1,727.00 | 1.11% | 127,900 |
| Dec 17, 2025 | 1,746.00 | 1,751.00 | 1,704.00 | 1,708.00 | 1,708.00 | -2.90% | 118,200 |
| Dec 16, 2025 | 1,765.00 | 1,785.00 | 1,748.00 | 1,759.00 | 1,759.00 | -1.46% | 65,700 |
| Dec 15, 2025 | 1,710.00 | 1,798.00 | 1,710.00 | 1,785.00 | 1,785.00 | 4.32% | 99,600 |
| Dec 12, 2025 | 1,711.00 | 1,741.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.64% | 124,200 |
| Dec 11, 2025 | 1,750.00 | 1,755.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.10% | 55,700 |
| Dec 10, 2025 | 1,742.00 | 1,762.00 | 1,730.00 | 1,759.00 | 1,759.00 | 1.09% | 63,800 |
| Dec 9, 2025 | 1,789.00 | 1,789.00 | 1,734.00 | 1,740.00 | 1,740.00 | -1.86% | 70,800 |
| Dec 8, 2025 | 1,747.00 | 1,773.00 | 1,731.00 | 1,773.00 | 1,773.00 | 2.13% | 76,000 |
| Dec 5, 2025 | 1,747.00 | 1,756.00 | 1,724.00 | 1,736.00 | 1,736.00 | -1.36% | 67,900 |
| Dec 4, 2025 | 1,770.00 | 1,780.00 | 1,749.00 | 1,760.00 | 1,760.00 | 0.28% | 71,300 |
| Dec 3, 2025 | 1,772.00 | 1,789.00 | 1,749.00 | 1,755.00 | 1,755.00 | -0.96% | 65,500 |
| Dec 2, 2025 | 1,787.00 | 1,797.00 | 1,766.00 | 1,772.00 | 1,772.00 | -1.06% | 66,000 |
| Dec 1, 2025 | 1,832.00 | 1,838.00 | 1,780.00 | 1,791.00 | 1,791.00 | -2.77% | 84,700 |
| Nov 28, 2025 | 1,800.00 | 1,860.00 | 1,794.00 | 1,842.00 | 1,842.00 | 2.62% | 201,400 |
| Nov 27, 2025 | 1,750.00 | 1,798.00 | 1,738.00 | 1,795.00 | 1,795.00 | 2.98% | 110,900 |
| Nov 26, 2025 | 1,711.00 | 1,748.00 | 1,700.00 | 1,743.00 | 1,743.00 | 0.46% | 80,500 |
| Nov 25, 2025 | 1,740.00 | 1,760.00 | 1,726.00 | 1,735.00 | 1,735.00 | 0.29% | 95,000 |
| Nov 21, 2025 | 1,700.00 | 1,732.00 | 1,695.00 | 1,730.00 | 1,730.00 | 1.88% | 76,200 |
| Nov 20, 2025 | 1,692.00 | 1,701.00 | 1,670.00 | 1,698.00 | 1,698.00 | 2.78% | 86,700 |
| Nov 19, 2025 | 1,658.00 | 1,669.00 | 1,630.00 | 1,652.00 | 1,652.00 | 0.06% | 69,000 |
| Nov 18, 2025 | 1,653.00 | 1,668.00 | 1,634.00 | 1,651.00 | 1,651.00 | -1.96% | 134,600 |
| Nov 17, 2025 | 1,725.00 | 1,725.00 | 1,671.00 | 1,684.00 | 1,684.00 | -2.38% | 152,600 |
| Nov 14, 2025 | 1,697.00 | 1,744.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1.17% | 98,100 |
| Nov 13, 2025 | 1,741.00 | 1,746.00 | 1,703.00 | 1,705.00 | 1,705.00 | -2.79% | 101,100 |
| Nov 12, 2025 | 1,723.00 | 1,771.00 | 1,723.00 | 1,754.00 | 1,754.00 | 1.27% | 86,200 |
| Nov 11, 2025 | 1,746.00 | 1,749.00 | 1,716.00 | 1,732.00 | 1,732.00 | -0.69% | 49,200 |
| Nov 10, 2025 | 1,730.00 | 1,753.00 | 1,724.00 | 1,744.00 | 1,744.00 | 1.16% | 61,800 |
| Nov 7, 2025 | 1,720.00 | 1,724.00 | 1,697.00 | 1,724.00 | 1,724.00 | 1.65% | 54,400 |