TKP Corporation (TYO:3479)
Japan · Delayed Price · Currency is JPY 1,954.00
-11.00 (-0.56%)
Oct 19, 2026, 3:30 PM JST
TKP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,964.00 | 1,970.00 | 1,932.00 | 1,954.00 | 1,954.00 | -0.56% | 102,200 |
| Oct 16, 2026 | 2,015.00 | 2,023.00 | 1,916.00 | 1,965.00 | 1,965.00 | 3.69% | 402,800 |
| Oct 15, 2026 | 1,851.00 | 1,925.00 | 1,821.00 | 1,895.00 | 1,895.00 | 2.38% | 182,200 |
| Oct 14, 2026 | 1,870.00 | 1,875.00 | 1,844.00 | 1,851.00 | 1,851.00 | -0.75% | 66,900 |
| Oct 13, 2026 | 1,836.00 | 1,865.00 | 1,831.00 | 1,865.00 | 1,865.00 | 1.58% | 63,700 |
| Oct 9, 2026 | 1,809.00 | 1,844.00 | 1,808.00 | 1,836.00 | 1,836.00 | 0.88% | 35,700 |
| Oct 8, 2026 | 1,839.00 | 1,852.00 | 1,812.00 | 1,820.00 | 1,820.00 | -2.15% | 42,500 |
| Oct 7, 2026 | 1,831.00 | 1,868.00 | 1,827.00 | 1,860.00 | 1,860.00 | 1.25% | 86,000 |
| Oct 6, 2026 | 1,824.00 | 1,843.00 | 1,819.00 | 1,837.00 | 1,837.00 | 0.88% | 72,000 |
| Oct 5, 2026 | 1,811.00 | 1,835.00 | 1,800.00 | 1,821.00 | 1,821.00 | -0.16% | 63,100 |
| Oct 2, 2026 | 1,852.00 | 1,852.00 | 1,823.00 | 1,824.00 | 1,824.00 | -1.67% | 48,400 |
| Oct 1, 2026 | 1,863.00 | 1,873.00 | 1,839.00 | 1,855.00 | 1,855.00 | -1.64% | 64,000 |
| Sep 30, 2026 | 1,888.00 | 1,890.00 | 1,860.00 | 1,886.00 | 1,886.00 | 0.96% | 35,400 |
| Sep 29, 2026 | 1,895.00 | 1,895.00 | 1,862.00 | 1,868.00 | 1,868.00 | -1.79% | 43,800 |
| Sep 28, 2026 | 1,890.00 | 1,904.00 | 1,882.00 | 1,902.00 | 1,902.00 | 0.96% | 36,600 |
| Sep 25, 2026 | 1,887.00 | 1,897.00 | 1,856.00 | 1,884.00 | 1,884.00 | 0.16% | 51,900 |
| Sep 24, 2026 | 1,903.00 | 1,903.00 | 1,863.00 | 1,881.00 | 1,881.00 | -1.26% | 45,800 |
| Sep 18, 2026 | 1,926.00 | 1,930.00 | 1,883.00 | 1,905.00 | 1,905.00 | -0.57% | 33,800 |
| Sep 17, 2026 | 1,892.00 | 1,930.00 | 1,892.00 | 1,916.00 | 1,916.00 | 0.79% | 61,800 |
| Sep 16, 2026 | 1,870.00 | 1,910.00 | 1,870.00 | 1,901.00 | 1,901.00 | 1.22% | 34,300 |
| Sep 15, 2026 | 1,900.00 | 1,914.00 | 1,877.00 | 1,878.00 | 1,878.00 | -1.16% | 39,300 |
| Sep 14, 2026 | 1,839.00 | 1,904.00 | 1,839.00 | 1,900.00 | 1,900.00 | 2.59% | 54,600 |
| Sep 11, 2026 | 1,850.00 | 1,858.00 | 1,837.00 | 1,852.00 | 1,852.00 | -0.43% | 28,300 |
| Sep 10, 2026 | 1,865.00 | 1,889.00 | 1,854.00 | 1,860.00 | 1,860.00 | -0.96% | 22,400 |
| Sep 9, 2026 | 1,890.00 | 1,902.00 | 1,873.00 | 1,878.00 | 1,878.00 | 0.27% | 46,300 |
| Sep 8, 2026 | 1,882.00 | 1,891.00 | 1,872.00 | 1,873.00 | 1,873.00 | -1.42% | 34,200 |
| Sep 7, 2026 | 1,872.00 | 1,905.00 | 1,872.00 | 1,900.00 | 1,900.00 | 1.12% | 60,000 |
| Sep 4, 2026 | 1,864.00 | 1,898.00 | 1,864.00 | 1,879.00 | 1,879.00 | 1.57% | 69,100 |
| Sep 3, 2026 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 34,000 |
| Sep 2, 2026 | 1,887.00 | 1,896.00 | 1,851.00 | 1,871.00 | 1,871.00 | 0.59% | 62,200 |
| Sep 1, 2026 | 1,876.00 | 1,906.00 | 1,859.00 | 1,860.00 | 1,860.00 | -1.54% | 53,900 |
| Aug 31, 2026 | 1,900.00 | 1,900.00 | 1,861.00 | 1,889.00 | 1,889.00 | -0.84% | 63,600 |
| Aug 28, 2026 | 1,897.00 | 1,920.00 | 1,884.00 | 1,905.00 | 1,905.00 | 0.37% | 69,200 |
| Aug 27, 2026 | 1,885.00 | 1,898.00 | 1,878.00 | 1,898.00 | 1,898.00 | 0.21% | 22,400 |
| Aug 26, 2026 | 1,911.00 | 1,914.00 | 1,885.00 | 1,894.00 | 1,894.00 | 0.48% | 31,400 |
| Aug 25, 2026 | 1,870.00 | 1,893.00 | 1,867.00 | 1,885.00 | 1,885.00 | 0.75% | 28,400 |
| Aug 24, 2026 | 1,899.00 | 1,905.00 | 1,861.00 | 1,871.00 | 1,871.00 | -0.95% | 73,000 |
| Aug 21, 2026 | 1,885.00 | 1,908.00 | 1,885.00 | 1,889.00 | 1,889.00 | -0.05% | 37,900 |
| Aug 20, 2026 | 1,851.00 | 1,894.00 | 1,851.00 | 1,890.00 | 1,890.00 | 2.11% | 51,400 |
| Aug 19, 2026 | 1,836.00 | 1,851.00 | 1,810.00 | 1,851.00 | 1,851.00 | 0.11% | 79,300 |
| Aug 18, 2026 | 1,861.00 | 1,909.00 | 1,847.00 | 1,849.00 | 1,849.00 | -1.49% | 62,300 |
| Aug 17, 2026 | 1,811.00 | 1,892.00 | 1,811.00 | 1,877.00 | 1,877.00 | 2.40% | 70,800 |
| Aug 14, 2026 | 1,844.00 | 1,846.00 | 1,799.00 | 1,833.00 | 1,833.00 | 0.16% | 55,200 |
| Aug 13, 2026 | 1,780.00 | 1,830.00 | 1,777.00 | 1,830.00 | 1,830.00 | 2.46% | 43,600 |
| Aug 12, 2026 | 1,810.00 | 1,812.00 | 1,778.00 | 1,786.00 | 1,786.00 | -1.27% | 86,900 |
| Aug 10, 2026 | 1,843.00 | 1,843.00 | 1,805.00 | 1,809.00 | 1,809.00 | -1.84% | 110,400 |
| Aug 7, 2026 | 1,859.00 | 1,863.00 | 1,812.00 | 1,843.00 | 1,843.00 | -1.81% | 86,600 |
| Aug 6, 2026 | 1,935.00 | 1,939.00 | 1,866.00 | 1,877.00 | 1,877.00 | -3.15% | 111,500 |
| Aug 5, 2026 | 1,900.00 | 1,938.00 | 1,870.00 | 1,938.00 | 1,938.00 | 2.00% | 122,400 |
| Aug 4, 2026 | 1,967.00 | 1,968.00 | 1,889.00 | 1,900.00 | 1,900.00 | -3.41% | 80,900 |